Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.930
+0.060 (1.55%)
At close: Oct 2, 2026, 4:00 PM EDT
3.930
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
Blue Ridge Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.90 | 3.95 | 3.88 | 3.93 | 3.93 | 1.55% | 1,386,463 |
| Oct 1, 2026 | 3.84 | 3.90 | 3.80 | 3.87 | 3.87 | 0.52% | 2,036,125 |
| Sep 30, 2026 | 3.86 | 3.87 | 3.80 | 3.85 | 3.85 | 0.26% | 1,542,396 |
| Sep 29, 2026 | 3.84 | 3.86 | 3.79 | 3.84 | 3.84 | 0.26% | 461,653 |
| Sep 28, 2026 | 3.84 | 3.88 | 3.82 | 3.83 | 3.83 | -0.52% | 654,994 |
| Sep 25, 2026 | 3.91 | 3.93 | 3.85 | 3.85 | 3.85 | -0.77% | 1,362,102 |
| Sep 24, 2026 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.84% | 527,280 |
| Sep 23, 2026 | 3.88 | 3.89 | 3.81 | 3.81 | 3.81 | -1.55% | 554,431 |
| Sep 22, 2026 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -2.27% | 603,594 |
| Sep 21, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | 0.25% | 807,187 |
| Sep 18, 2026 | 3.95 | 4.00 | 3.91 | 3.95 | 3.95 | - | 2,644,092 |
| Sep 17, 2026 | 3.94 | 4.01 | 3.91 | 3.95 | 3.95 | 0.25% | 1,665,740 |
| Sep 16, 2026 | 4.03 | 4.04 | 3.88 | 3.94 | 3.94 | -1.75% | 1,846,148 |
| Sep 15, 2026 | 4.10 | 4.12 | 4.01 | 4.01 | 4.01 | -1.72% | 2,284,996 |
| Sep 14, 2026 | 4.09 | 4.17 | 4.08 | 4.08 | 4.08 | -0.24% | 1,079,543 |
| Sep 11, 2026 | 4.15 | 4.20 | 4.07 | 4.09 | 4.09 | -0.49% | 2,640,422 |
| Sep 10, 2026 | 4.04 | 4.12 | 4.03 | 4.11 | 4.11 | 1.73% | 1,095,743 |
| Sep 9, 2026 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 1.00% | 1,206,327 |
| Sep 8, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 4.00 | 1.01% | 1,495,487 |
| Sep 4, 2026 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 1,634,095 |
| Sep 3, 2026 | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | - | 1,451,977 |
| Sep 2, 2026 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 1.28% | 1,661,022 |
| Sep 1, 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | - | 1,157,490 |
| Aug 31, 2026 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.76% | 814,062 |
| Aug 28, 2026 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 0.77% | 973,849 |
| Aug 27, 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | -1.02% | 1,056,869 |
| Aug 26, 2026 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | 0.51% | 668,252 |
| Aug 25, 2026 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | -0.25% | 576,028 |
| Aug 24, 2026 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | 0.77% | 976,736 |
| Aug 21, 2026 | 3.93 | 3.96 | 3.88 | 3.90 | 3.90 | -0.26% | 1,034,964 |
| Aug 20, 2026 | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | -0.76% | 1,094,616 |
| Aug 19, 2026 | 3.94 | 3.98 | 3.79 | 3.94 | 3.94 | -0.51% | 1,800,892 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 4,002,057 |
| Aug 17, 2026 | 3.85 | 4.05 | 3.83 | 4.00 | 4.00 | 8.40% | 6,723,746 |
| Aug 14, 2026 | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -1.60% | 200,827 |
| Aug 13, 2026 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.79% | 123,921 |
| Aug 12, 2026 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 290,145 |
| Aug 11, 2026 | 3.71 | 3.75 | 3.71 | 3.73 | 3.73 | 0.27% | 159,019 |
| Aug 10, 2026 | 3.73 | 3.78 | 3.69 | 3.72 | 3.72 | 0.54% | 276,901 |
| Aug 7, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.27% | 322,123 |
| Aug 6, 2026 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | 269,383 |
| Aug 5, 2026 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | 0.82% | 189,296 |
| Aug 4, 2026 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | 1.39% | 406,347 |
| Aug 3, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 2.56% | 269,766 |
| Jul 31, 2026 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 216,575 |
| Jul 30, 2026 | 3.49 | 3.53 | 3.47 | 3.50 | 3.50 | 0.57% | 259,359 |
| Jul 29, 2026 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | -2.79% | 215,333 |
| Jul 28, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.58% | 269,843 |
| Jul 27, 2026 | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 213,435 |
| Jul 24, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 2.06% | 228,639 |