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 (%)
Dec 20, 2019 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 19, 2019 20.75 20.75 20.75 25 +0.00(+0.00%)
Dec 18, 2019 20.75 20.75 20.75 20.75 500 -1.65(-7.37%)
Dec 13, 2019 22.40 22.40 22.40 0 +0.00(+0.00%)
Dec 12, 2019 21.00 23.00 21.00 22.40 4,331 +1.74(+8.42%)
Dec 11, 2019 20.70 20.70 20.66 20.66 1,267 +0.00(+0.00%)
Dec 09, 2019 20.66 20.66 20.66 0 -0.34(-1.62%)
Dec 06, 2019 21.00 21.00 21.00 21.00 1,000 +0.00(+0.00%)
Dec 05, 2019 20.77 21.00 20.77 21.00 1,000 +0.13(+0.62%)
Dec 04, 2019 20.87 20.87 20.80 20.87 5,325 -0.03(-0.14%)
Dec 03, 2019 20.90 20.90 20.90 20.90 100 +0.25(+1.21%)
Dec 02, 2019 20.65 20.65 20.65 20.65 500 +0.01(+0.05%)
Nov 27, 2019 20.64 20.64 20.64 0 +0.04(+0.19%)
Nov 22, 2019 20.60 20.60 20.60 0 +0.09(+0.44%)
Nov 21, 2019 20.51 20.51 20.51 20.51 6,448 -0.05(-0.24%)
Nov 19, 2019 20.56 20.56 20.56 0 +0.06(+0.29%)
Nov 18, 2019 20.50 20.50 20.50 20.50 500 +0.00(+0.00%)
Nov 15, 2019 20.50 20.50 20.50 45 +0.00(+0.00%)
Nov 14, 2019 20.35 20.50 20.35 20.50 2,700 +0.25(+1.23%)
Nov 07, 2019 20.25 20.25 20.25 0 -0.75(-3.57%)
Nov 06, 2019 20.98 21.00 20.98 21.00 10,600 +0.01(+0.05%)
Nov 05, 2019 20.99 20.99 20.99 20.99 200 +0.69(+3.40%)
Nov 04, 2019 20.30 20.30 20.30 20.30 200 -0.49(-2.34%)
Nov 01, 2019 20.79 20.79 20.79 20.79 100 +0.04(+0.17%)
Oct 31, 2019 20.75 20.75 20.75 20.75 1,450 +0.55(+2.72%)
Oct 30, 2019 20.20 20.20 20.20 20.20 1,450 -0.60(-2.88%)
Oct 28, 2019 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 25, 2019 20.80 20.80 20.80 13 +0.00(+0.00%)
Oct 24, 2019 20.80 20.80 20.80 20.80 1,134 -0.20(-0.95%)
Oct 18, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 17, 2019 20.99 21.00 20.99 21.00 4,759 +0.00(+0.00%)
Oct 16, 2019 20.80 21.00 20.80 21.00 2,813 +0.50(+2.44%)
Oct 14, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 10, 2019 20.50 20.50 20.50 0 +0.50(+2.50%)
Oct 04, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 30, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 26, 2019 20.00 20.00 20.00 0 -1.00(-4.76%)
Sep 25, 2019 21.00 21.00 21.00 21.00 1,270 -0.50(-2.33%)
Sep 24, 2019 20.95 21.50 20.95 21.50 490 +1.15(+5.65%)
Sep 23, 2019 20.35 20.35 20.35 50 +0.00(+0.00%)
Sep 19, 2019 20.35 20.35 20.35 0 -0.15(-0.73%)
Aug 27, 2019 20.50 20.50 20.50 0 +0.10(+0.49%)
Aug 23, 2019 20.40 20.40 20.40 0 -0.05(-0.24%)
Aug 21, 2019 20.45 20.45 20.45 0 +0.45(+2.25%)
Aug 16, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 15, 2019 21.00 21.00 19.75 20.00 12,250 -1.00(-4.76%)
Aug 14, 2019 21.00 21.00 21.00 21.00 200 +0.30(+1.45%)
Aug 13, 2019 20.70 20.70 20.70 20.70 891 +0.75(+3.76%)
Aug 12, 2019 19.75 19.95 19.75 19.95 325 +0.20(+1.01%)
Aug 09, 2019 19.75 19.75 19.75 19.75 600 +0.05(+0.25%)
Aug 08, 2019 19.70 19.70 19.70 19.70 500 +0.05(+0.25%)
Aug 06, 2019 19.65 19.65 19.65 0 +0.30(+1.55%)
Aug 05, 2019 19.66 19.66 19.35 19.35 6,600 -0.27(-1.38%)
Jul 29, 2019 19.62 19.62 19.62 0 -0.88(-4.29%)
Jul 12, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jul 05, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jul 02, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 28, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 20, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 14, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 11, 2019 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 10, 2019 20.50 20.50 20.50 20.50 100 -2.00(-8.89%)
Jun 06, 2019 22.50 22.50 22.50 0 +0.00(+0.00%)
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.