Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.240
-0.020 (-0.61%)
Apr 1, 2025, 9:30 AM EST - Market open
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.26 | 3.30 | 3.22 | 3.24 | - | -0.61% | 8,004 |
| Mar 31, 2025 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.61% | 88,878 |
| Mar 28, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 174,067 |
| Mar 27, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 125,626 |
| Mar 26, 2025 | 3.34 | 3.41 | 3.33 | 3.33 | 3.33 | -0.30% | 89,085 |
| Mar 25, 2025 | 3.41 | 3.42 | 3.34 | 3.34 | 3.34 | -1.47% | 95,782 |
| Mar 24, 2025 | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | 2.11% | 114,460 |
| Mar 21, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 238,652 |
| Mar 20, 2025 | 3.28 | 3.38 | 3.28 | 3.33 | 3.33 | 0.91% | 250,216 |
| Mar 19, 2025 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 369,212 |
| Mar 18, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.62% | 125,027 |
| Mar 17, 2025 | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | - | 159,825 |
| Mar 14, 2025 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 0.62% | 160,960 |
| Mar 13, 2025 | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | -0.92% | 132,419 |
| Mar 12, 2025 | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | 0.31% | 331,031 |
| Mar 11, 2025 | 3.26 | 3.33 | 3.21 | 3.25 | 3.25 | -0.31% | 222,141 |
| Mar 10, 2025 | 3.41 | 3.42 | 3.26 | 3.26 | 3.26 | -4.96% | 351,425 |
| Mar 7, 2025 | 3.40 | 3.46 | 3.36 | 3.43 | 3.43 | 0.29% | 433,990 |
| Mar 6, 2025 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | -1.16% | 205,780 |
| Mar 5, 2025 | 3.50 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 314,386 |
| Mar 4, 2025 | 3.60 | 3.63 | 3.46 | 3.50 | 3.50 | -3.31% | 261,066 |
| Mar 3, 2025 | 3.65 | 3.78 | 3.62 | 3.62 | 3.62 | -1.36% | 517,135 |
| Feb 28, 2025 | 3.61 | 3.70 | 3.60 | 3.67 | 3.67 | 1.94% | 207,995 |
| Feb 27, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | -0.28% | 142,082 |
| Feb 26, 2025 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | 0.28% | 245,206 |
| Feb 25, 2025 | 3.60 | 3.65 | 3.57 | 3.60 | 3.60 | - | 253,526 |
| Feb 24, 2025 | 3.62 | 3.66 | 3.58 | 3.60 | 3.60 | 1.12% | 209,468 |
| Feb 21, 2025 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -1.66% | 206,180 |
| Feb 20, 2025 | 3.75 | 3.75 | 3.57 | 3.62 | 3.62 | -2.16% | 224,192 |
| Feb 19, 2025 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | -0.80% | 179,682 |
| Feb 18, 2025 | 3.80 | 3.81 | 3.73 | 3.73 | 3.73 | -1.58% | 99,130 |
| Feb 14, 2025 | 3.73 | 3.83 | 3.69 | 3.79 | 3.79 | - | 234,897 |
| Feb 13, 2025 | 3.59 | 3.83 | 3.58 | 3.79 | 3.79 | 6.16% | 261,319 |
| Feb 12, 2025 | 3.51 | 3.61 | 3.51 | 3.57 | 3.57 | 0.28% | 131,308 |
| Feb 11, 2025 | 3.48 | 3.62 | 3.44 | 3.56 | 3.56 | 1.14% | 158,433 |
| Feb 10, 2025 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | -0.85% | 105,503 |
| Feb 7, 2025 | 3.58 | 3.61 | 3.45 | 3.55 | 3.55 | -0.84% | 137,889 |
| Feb 6, 2025 | 3.50 | 3.63 | 3.41 | 3.58 | 3.58 | 1.70% | 201,861 |
| Feb 5, 2025 | 3.52 | 3.55 | 3.46 | 3.52 | 3.52 | 1.15% | 222,125 |
| Feb 4, 2025 | 3.33 | 3.53 | 3.30 | 3.48 | 3.48 | 3.88% | 145,024 |
| Feb 3, 2025 | 3.32 | 3.39 | 3.26 | 3.35 | 3.35 | -0.59% | 168,314 |
| Jan 31, 2025 | 3.45 | 3.45 | 3.32 | 3.37 | 3.37 | - | 143,560 |
| Jan 30, 2025 | 3.45 | 3.46 | 3.32 | 3.37 | 3.37 | -0.59% | 78,068 |
| Jan 29, 2025 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | - | 321,000 |
| Jan 28, 2025 | 3.39 | 3.42 | 3.33 | 3.39 | 3.39 | 0.59% | 58,410 |
| Jan 27, 2025 | 3.32 | 3.44 | 3.32 | 3.37 | 3.37 | -0.88% | 179,746 |
| Jan 24, 2025 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | 0.59% | 135,815 |
| Jan 23, 2025 | 3.33 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 223,690 |
| Jan 22, 2025 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 119,942 |
| Jan 21, 2025 | 3.35 | 3.43 | 3.34 | 3.36 | 3.36 | 0.90% | 184,471 |