Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.700
-0.040 (-1.07%)
Aug 15, 2025, 4:00 PM - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 245,330 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.69 | 3.74 | 3.74 | -1.32% | 209,364 |
| Aug 13, 2025 | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | -0.79% | 187,238 |
| Aug 12, 2025 | 3.68 | 3.83 | 3.68 | 3.82 | 3.82 | 4.37% | 481,384 |
| Aug 11, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | 1.67% | 117,255 |
| Aug 8, 2025 | 3.61 | 3.66 | 3.58 | 3.60 | 3.60 | -0.28% | 278,274 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.54 | 3.61 | 3.61 | 1.40% | 256,468 |
| Aug 6, 2025 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | 2.59% | 290,748 |
| Aug 5, 2025 | 3.48 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 265,617 |
| Aug 4, 2025 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 1.47% | 251,140 |
| Aug 1, 2025 | 3.61 | 3.65 | 3.40 | 3.41 | 3.41 | -7.08% | 445,833 |
| Jul 31, 2025 | 3.59 | 3.72 | 3.59 | 3.67 | 3.67 | 1.66% | 1,240,149 |
| Jul 30, 2025 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | -1.37% | 283,534 |
| Jul 29, 2025 | 3.73 | 3.73 | 3.64 | 3.66 | 3.66 | -1.08% | 282,125 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 201,399 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.69 | 3.75 | 3.75 | -1.57% | 231,143 |
| Jul 24, 2025 | 3.80 | 3.90 | 3.75 | 3.81 | 3.81 | -3.54% | 255,683 |
| Jul 23, 2025 | 3.94 | 3.99 | 3.91 | 3.95 | 3.95 | - | 313,891 |
| Jul 22, 2025 | 3.91 | 3.98 | 3.88 | 3.95 | 3.95 | 0.51% | 433,940 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.90 | 3.93 | 3.93 | - | 406,779 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.93 | 3.93 | 3.93 | -1.01% | 389,711 |
| Jul 17, 2025 | 3.84 | 4.05 | 3.81 | 3.97 | 3.97 | 5.59% | 784,059 |
| Jul 16, 2025 | 3.69 | 3.81 | 3.63 | 3.76 | 3.76 | 2.17% | 421,438 |
| Jul 15, 2025 | 3.70 | 3.75 | 3.64 | 3.68 | 3.68 | -1.60% | 344,417 |
| Jul 14, 2025 | 3.53 | 3.74 | 3.53 | 3.74 | 3.74 | 5.35% | 402,023 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 362,945 |
| Jul 10, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.28% | 171,953 |
| Jul 9, 2025 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | - | 382,857 |
| Jul 8, 2025 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 325,011 |
| Jul 7, 2025 | 3.57 | 3.68 | 3.52 | 3.60 | 3.60 | 0.28% | 516,154 |
| Jul 3, 2025 | 3.52 | 3.60 | 3.52 | 3.59 | 3.59 | 2.28% | 283,845 |
| Jul 2, 2025 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -1.96% | 754,542 |
| Jul 1, 2025 | 3.59 | 3.63 | 3.53 | 3.58 | 3.58 | -0.28% | 3,330,376 |
| Jun 30, 2025 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | -1.37% | 2,745,903 |
| Jun 27, 2025 | 3.35 | 3.70 | 3.33 | 3.64 | 3.64 | 8.98% | 14,299,699 |
| Jun 26, 2025 | 3.27 | 3.39 | 3.26 | 3.34 | 3.34 | 2.14% | 375,343 |
| Jun 25, 2025 | 3.29 | 3.31 | 3.25 | 3.27 | 3.27 | -0.61% | 350,428 |
| Jun 24, 2025 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | 0.92% | 316,859 |
| Jun 23, 2025 | 3.29 | 3.34 | 3.25 | 3.26 | 3.26 | -0.91% | 441,936 |
| Jun 20, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -0.90% | 228,921 |
| Jun 18, 2025 | 3.29 | 3.38 | 3.29 | 3.32 | 3.32 | 0.91% | 203,104 |
| Jun 17, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -1.20% | 583,157 |
| Jun 16, 2025 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | - | 248,793 |
| Jun 13, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.92% | 260,012 |
| Jun 12, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 91,226 |
| Jun 11, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | - | 179,591 |
| Jun 10, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -0.29% | 119,558 |
| Jun 9, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.41 | -0.29% | 238,619 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.40 | 3.42 | 3.42 | 0.88% | 167,405 |
| Jun 5, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | -0.59% | 142,991 |