Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.280
+0.040 (1.23%)
At close: Jun 4, 2026, 4:00 PM EDT
3.280
0.00 (0.00%)
After-hours: Jun 4, 2026, 4:10 PM EDT
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.28 | 3.31 | 3.27 | 3.28 | - | 1.23% | 120,849 |
| Jun 3, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 267,236 |
| Jun 2, 2026 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 0.61% | 216,101 |
| Jun 1, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -1.21% | 229,048 |
| May 29, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 0.30% | 246,986 |
| May 28, 2026 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 0.30% | 137,584 |
| May 27, 2026 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | - | 172,010 |
| May 26, 2026 | 3.27 | 3.32 | 3.27 | 3.28 | 3.28 | - | 245,546 |
| May 22, 2026 | 3.29 | 3.32 | 3.23 | 3.28 | 3.28 | -0.61% | 175,417 |
| May 21, 2026 | 3.26 | 3.31 | 3.24 | 3.30 | 3.30 | 0.30% | 152,944 |
| May 20, 2026 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | 1.23% | 294,749 |
| May 19, 2026 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | - | 121,845 |
| May 18, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | -0.31% | 174,437 |
| May 15, 2026 | 3.26 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 162,039 |
| May 14, 2026 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 333,274 |
| May 13, 2026 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.51% | 223,259 |
| May 12, 2026 | 3.34 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 208,471 |
| May 11, 2026 | 3.43 | 3.43 | 3.31 | 3.31 | 3.31 | -3.78% | 359,424 |
| May 8, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 139,926 |
| May 7, 2026 | 3.43 | 3.51 | 3.43 | 3.50 | 3.50 | 2.04% | 227,118 |
| May 6, 2026 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | 0.88% | 204,958 |
| May 5, 2026 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | 1.19% | 97,631 |
| May 4, 2026 | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | -1.75% | 201,199 |
| May 1, 2026 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | -0.29% | 141,299 |
| Apr 30, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | - | 255,720 |
| Apr 29, 2026 | 3.61 | 3.62 | 3.43 | 3.43 | 3.43 | -5.25% | 205,178 |
| Apr 28, 2026 | 3.63 | 3.71 | 3.60 | 3.62 | 3.62 | 0.28% | 301,814 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.56 | 3.61 | 3.61 | 0.84% | 193,486 |
| Apr 24, 2026 | 3.51 | 3.60 | 3.51 | 3.58 | 3.58 | 1.70% | 228,861 |
| Apr 23, 2026 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | - | 169,783 |
| Apr 22, 2026 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 200,541 |
| Apr 21, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.56% | 129,113 |
| Apr 20, 2026 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | - | 286,043 |
| Apr 17, 2026 | 3.52 | 3.62 | 3.51 | 3.57 | 3.57 | 2.59% | 470,988 |
| Apr 16, 2026 | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -0.85% | 393,636 |
| Apr 15, 2026 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 542,282 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.44 | 3.48 | 3.48 | -0.29% | 446,525 |
| Apr 13, 2026 | 3.60 | 3.64 | 3.48 | 3.49 | 3.49 | -2.51% | 962,210 |
| Apr 10, 2026 | 4.25 | 4.26 | 4.16 | 4.18 | 3.58 | -1.18% | 2,280,603 |
| Apr 9, 2026 | 4.16 | 4.28 | 4.14 | 4.23 | 3.62 | 1.44% | 482,169 |
| Apr 8, 2026 | 4.29 | 4.32 | 4.15 | 4.17 | 3.57 | - | 667,387 |
| Apr 7, 2026 | 4.08 | 4.20 | 4.04 | 4.17 | 3.57 | 2.46% | 695,073 |
| Apr 6, 2026 | 4.12 | 4.21 | 4.05 | 4.07 | 3.49 | -1.21% | 1,961,664 |
| Apr 2, 2026 | 4.17 | 4.22 | 4.06 | 4.12 | 3.53 | -1.90% | 1,179,662 |
| Apr 1, 2026 | 4.24 | 4.26 | 4.19 | 4.20 | 3.60 | - | 163,458 |
| Mar 31, 2026 | 4.09 | 4.27 | 4.09 | 4.20 | 3.60 | 4.22% | 629,962 |
| Mar 30, 2026 | 4.01 | 4.04 | 3.96 | 4.03 | 3.45 | 1.26% | 181,255 |
| Mar 27, 2026 | 3.95 | 3.99 | 3.95 | 3.98 | 3.41 | - | 119,743 |
| Mar 26, 2026 | 3.97 | 4.02 | 3.95 | 3.98 | 3.41 | -0.75% | 123,152 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 3.43 | -0.50% | 143,359 |