Skip to main content
Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.515
-0.035 (-0.99%)
Dec 3, 2024, 1:53 PM EST - Market open

Blue Ridge Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20243.563.613.523.553.550.57%496,768
Nov 29, 20243.483.563.483.533.532.02%132,580
Nov 27, 20243.483.513.463.463.46-1.14%123,958
Nov 26, 20243.523.543.463.503.50-1.41%114,999
Nov 25, 20243.573.633.543.553.55-216,963
Nov 22, 20243.643.653.533.553.55-1.39%346,796
Nov 21, 20243.563.693.563.603.601.12%583,034
Nov 20, 20243.583.603.503.563.56-0.56%283,109
Nov 19, 20243.433.593.423.583.583.77%549,541
Nov 18, 20243.483.513.423.453.45-181,767
Nov 15, 20243.533.583.423.453.45-2.54%230,526
Nov 14, 20243.623.643.493.543.54-1.67%233,921
Nov 13, 20243.643.683.603.603.60-287,746
Nov 12, 20243.553.683.553.603.601.41%471,473
Nov 11, 20243.273.623.273.553.5510.25%619,470
Nov 8, 20243.103.233.063.223.223.21%284,751
Nov 7, 20243.143.233.113.123.12-2.80%237,631
Nov 6, 20242.903.222.903.213.2115.47%1,216,546
Nov 5, 20242.772.842.732.782.781.09%718,650
Nov 4, 20242.802.812.732.752.75-0.72%673,528
Nov 1, 20242.812.842.732.772.77-1.07%807,041
Oct 31, 20242.902.962.792.802.80-2.78%565,206
Oct 30, 20243.093.092.802.882.88-2.70%1,879,256
Oct 29, 20242.933.032.902.962.961.02%451,661
Oct 28, 20242.952.982.912.932.93-0.34%417,404
Oct 25, 20242.892.972.862.942.941.38%462,067
Oct 24, 20242.832.902.832.902.902.47%287,422
Oct 23, 20242.822.882.822.832.830.35%432,140
Oct 22, 20242.842.872.812.822.82-0.35%373,892
Oct 21, 20242.802.862.792.832.830.35%408,051
Oct 18, 20242.862.912.782.822.82-1.40%246,410
Oct 17, 20242.862.872.832.862.860.70%101,632
Oct 16, 20242.842.942.822.842.840.35%372,681
Oct 15, 20242.762.872.762.832.832.17%834,843
Oct 14, 20242.732.812.732.772.771.84%278,725
Oct 11, 20242.692.772.692.722.721.49%845,452
Oct 10, 20242.702.732.662.682.68-0.74%469,454
Oct 9, 20242.742.772.692.702.70-0.37%763,179
Oct 8, 20242.752.792.712.712.71-1.81%566,948
Oct 7, 20242.762.792.732.762.76-0.36%275,093
Oct 4, 20242.742.812.742.772.771.47%909,561
Oct 3, 20242.752.772.722.732.73-303,808
Oct 2, 20242.762.782.732.732.73-0.73%644,727
Oct 1, 20242.802.832.722.752.75-1.79%923,258
Sep 30, 20242.822.842.782.802.800.36%346,081
Sep 27, 20242.832.842.792.792.79-305,790
Sep 26, 20242.832.842.772.792.79-0.36%128,679
Sep 25, 20242.832.852.772.802.80-0.71%157,750
Sep 24, 20242.812.872.772.822.82-1,099,754
Sep 23, 20242.802.842.752.822.82-0.35%799,764
Sep 20, 20242.822.842.762.832.83-3,155,142
Sep 19, 20242.762.852.762.832.832.54%966,105
Sep 18, 20242.712.802.672.762.761.85%806,172
Sep 17, 20242.742.782.712.712.71-168,678
Sep 16, 20242.702.782.702.712.710.37%157,073
Sep 13, 20242.712.742.672.702.700.37%237,218
Sep 12, 20242.732.742.672.692.691.13%150,966
Sep 11, 20242.712.732.662.662.66-0.75%165,045
Sep 10, 20242.692.752.682.682.68-0.37%84,944
Sep 9, 20242.792.832.682.692.69-3.58%196,089
Sep 6, 20242.752.792.702.792.792.95%141,485
Sep 5, 20242.802.812.712.712.71-1.81%107,585
Sep 4, 20242.792.802.722.762.76-0.72%279,590
Sep 3, 20242.792.842.712.782.78-0.36%1,099,984
Aug 30, 20242.822.862.772.792.79-0.71%89,193
Aug 29, 20242.812.872.802.812.810.36%183,472
Aug 28, 20242.832.862.802.802.80-1.41%61,429
Aug 27, 20242.802.852.792.842.841.43%110,349
Aug 26, 20242.812.872.772.802.80-1.75%130,230
Aug 23, 20242.802.892.782.852.853.26%177,389
Aug 22, 20242.832.852.762.762.76-1.78%75,109
Aug 21, 20242.742.892.742.812.812.18%71,447
Aug 20, 20242.792.792.712.752.75-0.72%58,698
Aug 19, 20242.672.842.672.772.773.75%64,141
Aug 16, 20242.632.712.592.672.672.30%58,232
Aug 15, 20242.572.712.562.612.611.16%81,826
Aug 14, 20242.562.602.552.582.580.39%48,998
Aug 13, 20242.562.612.522.572.571.18%49,526
Aug 12, 20242.542.552.502.542.541.20%37,051
Aug 9, 20242.502.572.452.512.510.80%106,396
Aug 8, 20242.542.562.462.492.49-0.40%101,161
Aug 7, 20242.532.552.502.502.50-0.40%107,433
Aug 6, 20242.532.562.502.512.51-1.18%80,829
Aug 5, 20242.562.602.512.542.54-1.17%89,956
Aug 2, 20242.652.662.572.572.57-3.38%116,902
Aug 1, 20242.792.792.652.662.66-4.32%109,983
Jul 31, 20242.772.852.752.782.781.09%142,000
Jul 30, 20242.772.832.752.752.75-1.43%85,774
Jul 29, 20242.772.812.762.792.79-64,446
Jul 26, 20242.782.812.752.792.790.72%109,435
Jul 25, 20242.752.812.752.772.77-0.36%39,845
Jul 24, 20242.772.832.752.782.780.72%177,873
Jul 23, 20242.812.832.752.762.76-1.78%175,836
Jul 22, 20242.902.922.772.812.81-4.10%121,864
Jul 19, 20242.782.982.772.932.935.78%153,581
Jul 18, 20242.812.922.772.772.77-1.42%80,573
Jul 17, 20242.872.902.812.812.81-3.44%99,869
Jul 16, 20242.732.922.732.912.916.59%158,416
Jul 15, 20242.772.822.722.732.73-0.36%170,728
Jul 12, 20242.732.792.712.742.74-129,703