Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.560
-0.060 (-1.66%)
Feb 21, 2025, 4:00 PM EST - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -1.19% | 289,040 |
| Jan 16, 2025 | 3.31 | 3.43 | 3.31 | 3.37 | 3.37 | 1.51% | 302,826 |
| Jan 15, 2025 | 3.27 | 3.35 | 3.26 | 3.32 | 3.32 | 3.11% | 339,295 |
| Jan 14, 2025 | 3.23 | 3.27 | 3.19 | 3.22 | 3.22 | 1.26% | 158,597 |
| Jan 13, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 102,759 |
| Jan 10, 2025 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | -3.35% | 217,857 |
| Jan 8, 2025 | 3.30 | 3.34 | 3.24 | 3.28 | 3.28 | -1.80% | 159,227 |
| Jan 7, 2025 | 3.39 | 3.39 | 3.28 | 3.34 | 3.34 | - | 102,732 |
| Jan 6, 2025 | 3.40 | 3.48 | 3.34 | 3.34 | 3.34 | -0.89% | 222,372 |
| Jan 3, 2025 | 3.30 | 3.39 | 3.21 | 3.37 | 3.37 | 2.12% | 289,926 |
| Jan 2, 2025 | 3.24 | 3.32 | 3.23 | 3.30 | 3.30 | 2.48% | 379,898 |
| Dec 31, 2024 | 3.17 | 3.25 | 3.17 | 3.22 | 3.22 | 0.94% | 405,151 |
| Dec 30, 2024 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | - | 122,708 |
| Dec 27, 2024 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 119,819 |
| Dec 26, 2024 | 3.17 | 3.23 | 3.13 | 3.20 | 3.20 | 1.27% | 156,063 |
| Dec 24, 2024 | 3.14 | 3.17 | 3.10 | 3.16 | 3.16 | 0.64% | 45,263 |
| Dec 23, 2024 | 3.23 | 3.25 | 3.13 | 3.14 | 3.14 | -2.79% | 210,849 |
| Dec 20, 2024 | 3.10 | 3.25 | 3.09 | 3.23 | 3.23 | 3.19% | 413,243 |
| Dec 19, 2024 | 3.20 | 3.28 | 3.09 | 3.13 | 3.13 | -0.95% | 215,766 |
| Dec 18, 2024 | 3.23 | 3.25 | 3.13 | 3.16 | 3.16 | -1.86% | 234,090 |
| Dec 17, 2024 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -3.88% | 232,781 |
| Dec 16, 2024 | 3.34 | 3.36 | 3.30 | 3.35 | 3.35 | 0.30% | 193,563 |
| Dec 13, 2024 | 3.35 | 3.39 | 3.32 | 3.34 | 3.34 | -0.60% | 196,151 |
| Dec 12, 2024 | 3.41 | 3.45 | 3.36 | 3.36 | 3.36 | -1.47% | 138,810 |
| Dec 11, 2024 | 3.47 | 3.49 | 3.41 | 3.41 | 3.41 | -0.58% | 108,071 |
| Dec 10, 2024 | 3.46 | 3.50 | 3.43 | 3.43 | 3.43 | -1.44% | 154,780 |
| Dec 9, 2024 | 3.45 | 3.58 | 3.44 | 3.48 | 3.48 | 0.87% | 184,595 |
| Dec 6, 2024 | 3.44 | 3.47 | 3.39 | 3.45 | 3.45 | - | 188,617 |
| Dec 5, 2024 | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | 0.29% | 161,425 |
| Dec 4, 2024 | 3.55 | 3.61 | 3.43 | 3.44 | 3.44 | -1.99% | 115,377 |
| Dec 3, 2024 | 3.52 | 3.57 | 3.47 | 3.51 | 3.51 | -1.13% | 182,206 |
| Dec 2, 2024 | 3.56 | 3.61 | 3.52 | 3.55 | 3.55 | 0.57% | 496,768 |
| Nov 29, 2024 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 2.02% | 132,580 |
| Nov 27, 2024 | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | -1.14% | 123,958 |
| Nov 26, 2024 | 3.52 | 3.54 | 3.46 | 3.50 | 3.50 | -1.41% | 114,999 |
| Nov 25, 2024 | 3.57 | 3.63 | 3.54 | 3.55 | 3.55 | - | 216,963 |
| Nov 22, 2024 | 3.64 | 3.65 | 3.53 | 3.55 | 3.55 | -1.39% | 346,796 |
| Nov 21, 2024 | 3.56 | 3.69 | 3.56 | 3.60 | 3.60 | 1.12% | 583,034 |
| Nov 20, 2024 | 3.58 | 3.60 | 3.50 | 3.56 | 3.56 | -0.56% | 283,109 |
| Nov 19, 2024 | 3.43 | 3.59 | 3.42 | 3.58 | 3.58 | 3.77% | 549,541 |
| Nov 18, 2024 | 3.48 | 3.51 | 3.42 | 3.45 | 3.45 | - | 181,767 |
| Nov 15, 2024 | 3.53 | 3.58 | 3.42 | 3.45 | 3.45 | -2.54% | 230,526 |
| Nov 14, 2024 | 3.62 | 3.64 | 3.49 | 3.54 | 3.54 | -1.67% | 233,921 |
| Nov 13, 2024 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | - | 287,746 |
| Nov 12, 2024 | 3.55 | 3.68 | 3.55 | 3.60 | 3.60 | 1.41% | 471,473 |
| Nov 11, 2024 | 3.27 | 3.62 | 3.27 | 3.55 | 3.55 | 10.25% | 619,470 |
| Nov 8, 2024 | 3.10 | 3.23 | 3.06 | 3.22 | 3.22 | 3.21% | 284,751 |
| Nov 7, 2024 | 3.14 | 3.23 | 3.11 | 3.12 | 3.12 | -2.80% | 237,631 |
| Nov 6, 2024 | 2.90 | 3.22 | 2.90 | 3.21 | 3.21 | 15.47% | 1,216,546 |
| Nov 5, 2024 | 2.77 | 2.84 | 2.73 | 2.78 | 2.78 | 1.09% | 718,650 |
| Nov 4, 2024 | 2.80 | 2.81 | 2.73 | 2.75 | 2.75 | -0.72% | 673,528 |
| Nov 1, 2024 | 2.81 | 2.84 | 2.73 | 2.77 | 2.77 | -1.07% | 807,041 |
| Oct 31, 2024 | 2.90 | 2.96 | 2.79 | 2.80 | 2.80 | -2.78% | 565,206 |
| Oct 30, 2024 | 3.09 | 3.09 | 2.80 | 2.88 | 2.88 | -2.70% | 1,879,256 |
| Oct 29, 2024 | 2.93 | 3.03 | 2.90 | 2.96 | 2.96 | 1.02% | 451,661 |
| Oct 28, 2024 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 417,404 |
| Oct 25, 2024 | 2.89 | 2.97 | 2.86 | 2.94 | 2.94 | 1.38% | 462,067 |
| Oct 24, 2024 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 2.47% | 287,422 |
| Oct 23, 2024 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | 0.35% | 432,140 |
| Oct 22, 2024 | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | -0.35% | 373,892 |
| Oct 21, 2024 | 2.80 | 2.86 | 2.79 | 2.83 | 2.83 | 0.35% | 408,051 |
| Oct 18, 2024 | 2.86 | 2.91 | 2.78 | 2.82 | 2.82 | -1.40% | 246,410 |
| Oct 17, 2024 | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | 0.70% | 101,632 |
| Oct 16, 2024 | 2.84 | 2.94 | 2.82 | 2.84 | 2.84 | 0.35% | 372,681 |
| Oct 15, 2024 | 2.76 | 2.87 | 2.76 | 2.83 | 2.83 | 2.17% | 834,843 |
| Oct 14, 2024 | 2.73 | 2.81 | 2.73 | 2.77 | 2.77 | 1.84% | 278,725 |
| Oct 11, 2024 | 2.69 | 2.77 | 2.69 | 2.72 | 2.72 | 1.49% | 845,452 |
| Oct 10, 2024 | 2.70 | 2.73 | 2.66 | 2.68 | 2.68 | -0.74% | 469,454 |
| Oct 9, 2024 | 2.74 | 2.77 | 2.69 | 2.70 | 2.70 | -0.37% | 763,179 |
| Oct 8, 2024 | 2.75 | 2.79 | 2.71 | 2.71 | 2.71 | -1.81% | 566,948 |
| Oct 7, 2024 | 2.76 | 2.79 | 2.73 | 2.76 | 2.76 | -0.36% | 275,093 |
| Oct 4, 2024 | 2.74 | 2.81 | 2.74 | 2.77 | 2.77 | 1.47% | 909,561 |
| Oct 3, 2024 | 2.75 | 2.77 | 2.72 | 2.73 | 2.73 | - | 303,808 |
| Oct 2, 2024 | 2.76 | 2.78 | 2.73 | 2.73 | 2.73 | -0.73% | 644,727 |
| Oct 1, 2024 | 2.80 | 2.83 | 2.72 | 2.75 | 2.75 | -1.79% | 923,258 |
| Sep 30, 2024 | 2.82 | 2.84 | 2.78 | 2.80 | 2.80 | 0.36% | 346,081 |
| Sep 27, 2024 | 2.83 | 2.84 | 2.79 | 2.79 | 2.79 | - | 305,790 |
| Sep 26, 2024 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | -0.36% | 128,679 |