Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Ridge Bankshare (OP: BRBS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 21.90 21.90 21.90 21.90 200 +0.00(+0.00%)
May 23, 2017 21.90 21.90 21.90 0 -0.10(-0.45%)
May 19, 2017 22.00 22.00 22.00 0 +0.10(+0.46%)
May 18, 2017 21.90 21.90 21.90 21.90 3,615 +0.30(+1.39%)
May 17, 2017 21.60 21.60 21.60 21.60 100 +0.00(+0.00%)
May 15, 2017 21.60 21.60 21.60 0 +0.00(+0.00%)
May 11, 2017 21.60 21.60 21.60 0 +0.00(+0.00%)
May 10, 2017 21.60 21.60 21.60 21.60 600 +0.00(+0.00%)
May 09, 2017 21.60 21.60 21.60 21.60 2,175 +0.00(+0.00%)
May 08, 2017 21.60 21.60 21.60 21.60 500 +0.00(+0.00%)
May 01, 2017 21.60 21.60 21.60 0 +0.05(+0.23%)
Apr 25, 2017 21.55 21.55 21.55 0 -0.05(-0.23%)
Apr 19, 2017 21.60 21.60 21.60 0 +0.85(+4.10%)
Apr 18, 2017 21.35 21.35 20.75 20.75 1,516 -0.65(-3.04%)
Apr 17, 2017 21.50 21.50 21.40 21.40 218 -0.05(-0.23%)
Apr 05, 2017 21.45 21.45 21.45 0 +0.35(+1.66%)
Apr 04, 2017 21.10 21.10 21.10 21.10 288 +0.35(+1.69%)
Mar 22, 2017 20.75 20.75 20.75 0 -0.15(-0.72%)
Mar 14, 2017 20.90 20.90 20.90 0 +0.40(+1.95%)
Mar 09, 2017 20.50 20.50 20.50 0 +0.10(+0.49%)
Mar 03, 2017 20.40 20.40 20.40 0 -0.25(-1.21%)
Feb 27, 2017 20.65 20.65 20.65 0 -0.35(-1.67%)
Feb 24, 2017 20.90 21.00 20.65 21.00 3,000 +0.00(+0.00%)
Feb 23, 2017 20.75 21.00 20.75 21.00 6,800 +0.25(+1.20%)
Feb 22, 2017 20.75 20.75 20.75 20.75 400 +0.00(+0.00%)
Feb 10, 2017 20.75 20.75 20.75 10 -1.24(-5.64%)
Feb 03, 2017 21.99 21.99 21.99 5 +0.49(+2.28%)
Jan 19, 2017 21.50 21.50 21.50 0 -0.25(-1.15%)
Jan 17, 2017 21.75 21.75 21.75 64 +0.04(+0.18%)
Jan 13, 2017 21.71 21.71 21.71 0 -0.04(-0.18%)
Jan 12, 2017 22.00 22.00 21.75 21.75 200 -0.25(-1.14%)
Jan 11, 2017 22.00 22.00 22.00 22.00 525 -0.75(-3.30%)
Jan 03, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Dec 27, 2016 22.75 22.75 22.75 0 +0.50(+2.25%)
Dec 22, 2016 22.25 22.25 22.25 0 -0.25(-1.11%)
Dec 20, 2016 22.50 22.50 22.50 0 +0.50(+2.27%)
Dec 16, 2016 22.00 22.00 22.00 84 +0.00(+0.00%)
Dec 09, 2016 22.00 22.00 22.00 2 -0.68(-3.00%)
Dec 08, 2016 22.80 22.85 22.68 22.68 400 -0.12(-0.53%)
Dec 07, 2016 22.80 22.80 22.80 22.80 407 -0.20(-0.87%)
Nov 28, 2016 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 21, 2016 23.00 23.00 23.00 0 -0.50(-2.13%)
Nov 17, 2016 23.50 23.50 23.50 0 +0.50(+2.17%)
Nov 08, 2016 23.00 23.00 23.00 0 -0.50(-2.13%)
Nov 07, 2016 23.50 23.50 23.50 23.50 250 +0.50(+2.18%)
Nov 04, 2016 23.00 23.00 23.00 23.00 225 +0.25(+1.09%)
Oct 31, 2016 22.75 22.75 22.75 0 +0.00(+0.00%)
Oct 19, 2016 22.75 22.75 22.75 0 -0.25(-1.09%)
Oct 05, 2016 23.00 23.00 23.00 0 -0.50(-2.13%)
Oct 03, 2016 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 30, 2016 23.50 23.50 23.50 23.50 1 +0.00(+0.00%)
Sep 29, 2016 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 28, 2016 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 27, 2016 23.50 23.50 23.50 23.50 28 +0.00(+0.00%)
Sep 23, 2016 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 22, 2016 23.50 23.50 23.50 23.50 200 -0.25(-1.05%)
Sep 19, 2016 23.75 23.75 23.75 0 +2.75(+13.10%)
Sep 16, 2016 20.00 21.00 20.00 21.00 868 +1.00(+5.00%)
Sep 15, 2016 19.70 20.00 19.70 20.00 300 +0.35(+1.79%)
Sep 09, 2016 19.65 19.65 19.65 0 +0.10(+0.51%)
Aug 30, 2016 19.55 19.55 19.55 0 +0.35(+1.82%)
Aug 25, 2016 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 24, 2016 19.10 19.20 19.10 19.20 200 +0.20(+1.05%)
Aug 23, 2016 18.50 19.00 18.50 19.00 400 +0.75(+4.11%)
Aug 18, 2016 18.25 18.25 18.25 0 -0.41(-2.20%)
Aug 16, 2016 18.66 18.66 18.66 0 -0.04(-0.21%)
Aug 01, 2016 18.70 18.70 18.70 0 -0.05(-0.27%)
Jul 27, 2016 18.75 18.75 18.75 0 -0.20(-1.06%)
Jul 22, 2016 18.95 18.95 18.95 0 -0.05(-0.26%)
Jul 20, 2016 19.00 19.00 19.00 0 -0.50(-2.56%)
Jul 05, 2016 19.00 19.50 19.00 19.50 947 -0.50(-2.50%)
Jun 28, 2016 20.00 20.00 20.00 0 +2.05(+11.42%)
Jun 14, 2016 17.95 17.95 17.95 0 -0.05(-0.28%)
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.