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 30, 2018 18.56 18.56 18.56 0 +0.81(+4.56%)
May 29, 2018 18.15 18.25 17.75 17.75 1,750 -1.00(-5.33%)
May 25, 2018 18.75 18.75 18.75 0 +0.75(+4.17%)
Apr 26, 2018 18.00 18.00 18.00 0 +0.31(+1.75%)
Apr 23, 2018 17.69 17.69 17.69 10 +0.30(+1.74%)
Apr 20, 2018 17.25 17.39 17.25 17.39 2,750 +0.19(+1.09%)
Apr 18, 2018 17.20 17.20 17.20 0 +0.05(+0.29%)
Apr 17, 2018 17.50 17.50 17.15 17.15 5,837 -0.35(-2.00%)
Apr 16, 2018 17.50 17.50 17.50 17.50 721 +0.00(+0.00%)
Apr 13, 2018 17.60 17.60 17.50 17.50 4,599 -0.05(-0.28%)
Apr 12, 2018 17.55 17.55 17.55 17.55 501 +0.05(+0.29%)
Apr 10, 2018 17.50 17.50 17.50 0 -0.50(-2.78%)
Mar 27, 2018 18.00 18.00 18.00 50 -3.00(-14.29%)
Mar 20, 2018 21.00 21.00 21.00 0 +1.00(+5.00%)
Mar 16, 2018 20.00 20.00 20.00 0 +0.00(+0.01%)
Mar 15, 2018 18.00 20.00 18.00 20.00 1,000 +2.00(+11.11%)
Mar 09, 2018 18.00 18.00 18.00 40 +0.24(+1.35%)
Feb 28, 2018 17.76 17.76 17.76 0 +0.17(+0.97%)
Feb 23, 2018 17.59 17.59 17.59 0 +0.09(+0.51%)
Feb 21, 2018 17.50 17.50 17.50 0 -0.35(-1.96%)
Feb 20, 2018 17.85 17.85 17.85 17.85 500 +0.00(+0.00%)
Feb 14, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Feb 13, 2018 17.85 17.85 17.85 2,105 +0.00(+0.00%)
Feb 12, 2018 17.85 17.85 17.85 2,105 +0.00(+0.00%)
Jan 30, 2018 17.85 17.85 17.85 0 -0.40(-2.19%)
Jan 23, 2018 18.25 18.25 18.25 0 +0.44(+2.47%)
Jan 22, 2018 17.81 17.81 17.81 17.81 341 +0.06(+0.34%)
Jan 19, 2018 17.50 17.75 17.50 17.75 279 +0.05(+0.28%)
Jan 17, 2018 17.70 17.70 17.70 0 +0.70(+4.12%)
Jan 16, 2018 17.00 17.00 17.00 17.00 3,186 +0.00(+0.00%)
Jan 12, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Jan 11, 2018 17.00 17.00 17.00 171 +0.00(+0.00%)
Jan 10, 2018 17.00 17.00 17.00 171 -0.10(-0.58%)
Jan 05, 2018 17.10 17.10 17.10 0 +0.00(+0.00%)
Jan 03, 2018 17.10 17.10 17.10 0 +0.10(+0.59%)
Jan 02, 2018 17.00 17.00 17.00 17.00 3,000 +0.00(+0.00%)
Dec 29, 2017 17.00 17.00 17.00 0 +0.00(+0.00%)
Dec 28, 2017 17.00 17.00 16.60 17.00 748 +0.00(+0.00%)
Dec 27, 2017 17.00 17.00 17.00 17.00 1,000 +0.00(+0.00%)
Dec 26, 2017 17.00 17.00 17.00 17.00 1,000 -0.09(-0.53%)
Dec 22, 2017 16.99 17.09 16.99 17.09 570 +0.10(+0.59%)
Dec 21, 2017 16.99 16.99 16.99 16.99 200 +0.00(+0.00%)
Dec 18, 2017 16.99 16.99 16.99 0 -0.01(-0.06%)
Dec 15, 2017 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Dec 12, 2017 17.00 17.00 17.00 0 +0.55(+3.34%)
Dec 07, 2017 16.45 16.45 16.45 0 +0.00(+0.00%)
Dec 06, 2017 16.45 16.45 16.45 16.45 7,954 +0.20(+1.22%)
Nov 29, 2017 16.25 16.25 16.25 0 -1.64(-9.16%)
Nov 13, 2017 17.89 17.89 17.89 0 +1.69(+10.43%)
Nov 09, 2017 16.20 16.20 16.20 0 +0.10(+0.62%)
Oct 31, 2017 16.10 16.10 16.10 0 -0.15(-0.92%)
Oct 30, 2017 16.25 16.25 16.25 16.25 100 +0.00(+0.00%)
Oct 26, 2017 16.25 16.25 16.25 123 +0.00(+0.00%)
Oct 23, 2017 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 20, 2017 16.25 16.25 16.25 16.25 500 +0.25(+1.56%)
Oct 18, 2017 16.00 16.00 16.00 0 -0.25(-1.54%)
Oct 17, 2017 16.25 16.25 16.25 16.25 100 +0.25(+1.56%)
Oct 13, 2017 16.00 16.00 16.00 0 -0.25(-1.54%)
Oct 11, 2017 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 09, 2017 16.25 16.25 16.25 0 +0.50(+3.17%)
Oct 05, 2017 15.75 15.75 15.75 0 -1.05(-6.25%)
Sep 27, 2017 16.80 16.80 16.80 16 +0.80(+5.00%)
Sep 22, 2017 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 21, 2017 16.00 16.00 16.00 16.00 250 +0.00(+0.00%)
Sep 19, 2017 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 18, 2017 16.00 16.00 16.00 16.00 100 +0.50(+3.23%)
Sep 15, 2017 15.30 15.50 15.30 15.50 1,350 +0.25(+1.64%)
Sep 13, 2017 15.25 15.25 15.25 0 +0.05(+0.33%)
Sep 12, 2017 15.20 15.20 15.20 15.20 2,300 +0.00(+0.00%)
Sep 11, 2017 15.25 15.25 14.75 15.20 5,938 -1.30(-7.88%)
Sep 08, 2017 16.50 16.50 16.50 16.50 100 +0.95(+6.11%)
Sep 06, 2017 15.55 15.55 15.55 0 +0.05(+0.32%)
Sep 05, 2017 15.50 15.50 15.50 15.50 1,376 +0.00(+0.00%)
Aug 31, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
Aug 30, 2017 15.50 15.50 15.50 15.50 1,000 +0.25(+1.64%)
Aug 29, 2017 15.25 19.45 15.25 15.25 1,185 -4.75(-23.75%)
Aug 23, 2017 20.00 20.00 20.00 0 +4.00(+25.00%)
Aug 22, 2017 16.00 16.00 16.00 16.00 200 -6.00(-27.27%)
Aug 10, 2017 22.00 22.00 22.00 1 -0.49(-2.18%)
Aug 07, 2017 22.49 22.49 22.49 1 -0.51(-2.22%)
Aug 04, 2017 22.50 23.00 22.50 23.00 1,182 +1.00(+4.55%)
Aug 01, 2017 22.00 22.00 22.00 50 -0.50(-2.22%)
Jul 31, 2017 22.00 22.50 22.00 22.50 800 +1.00(+4.65%)
Jul 25, 2017 21.50 21.50 21.50 0 +0.24(+1.13%)
Jul 21, 2017 21.26 21.26 21.26 0 -1.24(-5.51%)
Jul 19, 2017 22.50 22.50 22.50 0 +0.50(+2.27%)
Jul 14, 2017 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 13, 2017 22.00 22.00 22.00 22.00 1,980 +0.00(+0.00%)
Jul 12, 2017 22.00 22.00 22.00 22.00 500 +0.00(+0.00%)
Jul 11, 2017 22.00 22.00 22.00 22.00 500 +0.00(+0.00%)
Jul 10, 2017 22.00 22.00 22.00 22.00 1,301 +0.00(+0.00%)
Jul 07, 2017 22.00 22.00 22.00 22.00 401 +0.00(+0.00%)
Jul 06, 2017 22.00 22.00 22.00 22.00 500 +0.00(+0.00%)
Jul 05, 2017 22.10 22.10 22.00 22.00 2,417 -0.11(-0.50%)
Jul 03, 2017 22.11 22.11 22.11 22.11 101 +0.00(+0.00%)
Jun 30, 2017 23.00 23.00 22.11 22.11 709 -0.89(-3.87%)
Jun 29, 2017 22.00 23.00 22.00 23.00 1,700 +1.00(+4.55%)
Jun 28, 2017 22.00 22.00 22.00 22.00 6,017 +0.45(+2.09%)
Jun 23, 2017 21.55 21.55 21.55 0 -0.20(-0.92%)
Jun 21, 2017 21.75 21.75 21.75 0 -0.25(-1.14%)
Jun 20, 2017 22.00 22.00 22.00 22.00 5,000 +0.00(+0.00%)
Jun 19, 2017 21.75 22.00 21.75 22.00 725 -0.25(-1.12%)
Jun 13, 2017 22.25 22.25 22.25 0 +0.25(+1.14%)
Jun 12, 2017 22.00 22.00 22.00 22.00 130 +0.00(+0.00%)
Jun 09, 2017 22.00 22.00 22.00 22.00 312 +0.25(+1.15%)
Jun 08, 2017 21.75 21.75 21.75 21.75 200 -0.25(-1.14%)
Jun 06, 2017 22.00 22.00 22.00 0 +0.15(+0.69%)
Jun 02, 2017 21.85 21.85 21.85 0 -0.14(-0.64%)
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.