Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Blue Ridge Bankshare (NY: BRBS )

2.850 +0.090 (+3.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.795 2.891 2.780 2.850 177,389 +0.09(+3.26%)
Aug 22, 2024 2.830 2.850 2.755 2.760 75,109 -0.05(-1.78%)
Aug 21, 2024 2.740 2.889 2.740 2.810 71,447 +0.06(+2.18%)
Aug 20, 2024 2.790 2.790 2.710 2.750 58,698 -0.02(-0.72%)
Aug 19, 2024 2.670 2.838 2.670 2.770 64,141 +0.10(+3.75%)
Aug 16, 2024 2.630 2.710 2.590 2.670 58,232 +0.06(+2.30%)
Aug 15, 2024 2.570 2.710 2.560 2.610 81,825 +0.03(+1.16%)
Aug 14, 2024 2.560 2.600 2.550 2.580 48,998 +0.01(+0.39%)
Aug 13, 2024 2.560 2.605 2.520 2.570 49,526 +0.03(+1.18%)
Aug 12, 2024 2.540 2.550 2.500 2.540 37,051 +0.03(+1.20%)
Aug 09, 2024 2.500 2.570 2.450 2.510 106,396 +0.02(+0.80%)
Aug 08, 2024 2.540 2.560 2.460 2.490 101,160 -0.01(-0.40%)
Aug 07, 2024 2.530 2.550 2.500 2.500 107,433 -0.01(-0.40%)
Aug 06, 2024 2.530 2.560 2.500 2.510 80,829 -0.03(-1.18%)
Aug 05, 2024 2.560 2.600 2.510 2.540 89,956 -0.03(-1.17%)
Aug 02, 2024 2.650 2.660 2.570 2.570 116,902 -0.09(-3.38%)
Aug 01, 2024 2.790 2.790 2.650 2.660 109,783 -0.12(-4.32%)
Jul 31, 2024 2.770 2.850 2.750 2.780 142,000 +0.03(+1.09%)
Jul 30, 2024 2.770 2.825 2.750 2.750 85,774 -0.04(-1.43%)
Jul 29, 2024 2.770 2.810 2.760 2.790 64,446 +0.00(+0.00%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.