Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Ridge Bankshare (NY: BRBS )

2.790 +0.020 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 2.780 2.810 2.750 2.790 109,435 +0.02(+0.72%)
Jul 25, 2024 2.750 2.810 2.750 2.770 40,035 -0.01(-0.36%)
Jul 24, 2024 2.770 2.830 2.750 2.780 177,873 +0.02(+0.72%)
Jul 23, 2024 2.810 2.830 2.750 2.760 175,836 -0.05(-1.78%)
Jul 22, 2024 2.900 2.920 2.770 2.810 121,864 -0.12(-4.10%)
Jul 19, 2024 2.780 2.980 2.770 2.930 153,581 +0.16(+5.78%)
Jul 18, 2024 2.810 2.922 2.770 2.770 80,573 -0.04(-1.42%)
Jul 17, 2024 2.870 2.900 2.810 2.810 99,869 -0.10(-3.44%)
Jul 16, 2024 2.730 2.920 2.730 2.910 158,411 +0.18(+6.59%)
Jul 15, 2024 2.770 2.820 2.720 2.730 170,728 -0.01(-0.36%)
Jul 12, 2024 2.730 2.790 2.710 2.740 129,703 +0.00(+0.00%)
Jul 11, 2024 2.750 2.792 2.700 2.740 221,149 +0.07(+2.62%)
Jul 10, 2024 2.690 2.710 2.670 2.670 158,267 +0.00(+0.00%)
Jul 09, 2024 2.620 2.730 2.620 2.670 181,394 +0.05(+1.91%)
Jul 08, 2024 2.710 2.710 2.620 2.620 151,025 -0.08(-2.96%)
Jul 05, 2024 2.750 2.756 2.700 2.700 146,325 -0.05(-1.82%)
Jul 03, 2024 2.750 2.770 2.720 2.750 73,471 +0.00(+0.00%)
Jul 02, 2024 2.840 2.850 2.720 2.750 283,733 -0.10(-3.51%)
Jul 01, 2024 2.730 2.890 2.630 2.850 728,772 +0.24(+9.20%)
Jun 28, 2024 2.840 2.899 2.610 2.610 2,732,318 -0.24(-8.42%)
Jun 27, 2024 2.770 2.910 2.660 2.850 209,324 +0.10(+3.64%)
Jun 26, 2024 2.720 2.860 2.720 2.750 275,786 +0.02(+0.73%)
Jun 25, 2024 2.810 2.830 2.730 2.730 111,752 -0.07(-2.50%)
Jun 24, 2024 2.860 2.930 2.780 2.800 177,251 -0.03(-1.06%)
Jun 21, 2024 2.870 2.910 2.750 2.830 202,744 -0.03(-1.05%)
Jun 20, 2024 2.860 2.940 2.820 2.860 153,106 +0.03(+1.06%)
Jun 18, 2024 2.950 2.956 2.820 2.830 79,140 -0.11(-3.74%)
Jun 17, 2024 2.970 2.970 2.810 2.940 123,168 -0.03(-1.01%)
Jun 14, 2024 2.940 3.000 2.850 2.970 67,728 -0.02(-0.67%)
Jun 13, 2024 2.980 2.990 2.930 2.990 31,646 +0.00(+0.00%)
Jun 12, 2024 3.100 3.140 2.910 2.990 88,391 -0.09(-2.92%)
Jun 11, 2024 2.970 3.080 2.850 3.080 89,297 +0.07(+2.33%)
Jun 10, 2024 2.900 3.100 2.890 3.010 83,588 +0.09(+3.08%)
Jun 07, 2024 3.000 3.020 2.870 2.920 44,460 -0.14(-4.58%)
Jun 06, 2024 3.100 3.125 2.910 3.060 52,593 -0.10(-3.16%)
Jun 05, 2024 2.910 3.180 2.880 3.160 67,573 +0.23(+7.85%)
Jun 04, 2024 2.920 2.970 2.800 2.930 53,145 -0.04(-1.35%)
Jun 03, 2024 2.960 3.090 2.910 2.970 71,312 +0.07(+2.41%)
May 31, 2024 3.040 3.040 2.900 2.900 126,672 -0.12(-3.97%)
May 30, 2024 2.860 3.070 2.850 3.020 50,819 +0.17(+5.96%)
May 29, 2024 2.950 3.020 2.850 2.850 96,685 -0.14(-4.68%)
May 28, 2024 2.970 3.095 2.910 2.990 64,368 -0.02(-0.66%)
May 24, 2024 3.030 3.070 2.920 3.010 74,294 +0.01(+0.33%)
May 23, 2024 3.030 3.050 2.985 3.000 96,562 -0.08(-2.60%)
May 22, 2024 3.070 3.090 2.970 3.080 97,190 +0.02(+0.65%)
May 21, 2024 3.120 3.120 2.970 3.060 97,001 +0.01(+0.33%)
May 20, 2024 2.980 3.110 2.910 3.050 103,895 +0.03(+0.99%)
May 17, 2024 2.900 3.099 2.891 3.020 92,425 +0.12(+4.14%)
May 16, 2024 2.800 2.900 2.680 2.900 58,253 +0.11(+3.94%)
May 15, 2024 2.680 2.930 2.640 2.790 140,671 +0.11(+4.10%)
May 14, 2024 2.660 2.693 2.630 2.680 20,085 +0.01(+0.37%)
May 13, 2024 2.720 2.720 2.600 2.670 17,444 +0.00(+0.00%)
May 10, 2024 2.740 2.740 2.560 2.670 49,351 -0.07(-2.55%)
May 09, 2024 2.640 2.760 2.630 2.740 65,158 +0.09(+3.40%)
May 08, 2024 2.620 2.690 2.540 2.650 61,291 +0.06(+2.32%)
May 07, 2024 2.610 2.630 2.550 2.590 31,215 -0.01(-0.38%)
May 06, 2024 2.650 2.690 2.540 2.600 27,197 -0.05(-1.89%)
May 03, 2024 2.680 2.700 2.590 2.650 26,839 -0.02(-0.75%)
May 02, 2024 2.550 2.690 2.510 2.670 100,046 +0.15(+5.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.