Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.150
-0.030 (-0.72%)
At close: Sep 17, 2025, 4:00 PM EDT
4.150
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.18 | 4.26 | 4.14 | 4.15 | - | -0.72% | 508,060 |
| Sep 16, 2025 | 4.21 | 4.25 | 4.17 | 4.18 | 4.18 | -0.48% | 271,852 |
| Sep 15, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 192,570 |
| Sep 12, 2025 | 4.06 | 4.15 | 4.05 | 4.12 | 4.12 | 0.98% | 246,097 |
| Sep 11, 2025 | 4.13 | 4.19 | 4.07 | 4.08 | 4.08 | -1.21% | 439,506 |
| Sep 10, 2025 | 4.14 | 4.21 | 4.12 | 4.13 | 4.13 | -0.72% | 257,737 |
| Sep 9, 2025 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -0.24% | 252,271 |
| Sep 8, 2025 | 4.08 | 4.22 | 4.03 | 4.17 | 4.17 | 2.71% | 325,926 |
| Sep 5, 2025 | 4.04 | 4.17 | 4.02 | 4.06 | 4.06 | 0.50% | 269,470 |
| Sep 4, 2025 | 3.97 | 4.06 | 3.96 | 4.04 | 4.04 | 2.02% | 208,262 |
| Sep 3, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.96 | -2.22% | 121,458 |
| Sep 2, 2025 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 561,270 |
| Aug 29, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 0.75% | 221,279 |
| Aug 28, 2025 | 4.01 | 4.02 | 3.93 | 3.98 | 3.98 | - | 297,414 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.87 | 3.98 | 3.98 | 2.58% | 704,582 |
| Aug 26, 2025 | 4.06 | 4.09 | 3.87 | 3.88 | 3.88 | -3.72% | 309,957 |
| Aug 25, 2025 | 3.96 | 4.14 | 3.86 | 4.03 | 4.03 | 4.95% | 2,585,763 |
| Aug 22, 2025 | 3.69 | 3.91 | 3.67 | 3.84 | 3.84 | 4.63% | 1,063,057 |
| Aug 21, 2025 | 3.63 | 3.71 | 3.63 | 3.67 | 3.67 | -0.54% | 165,550 |
| Aug 20, 2025 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.37% | 226,829 |
| Aug 19, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 476,747 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -1.08% | 259,800 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 245,330 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.69 | 3.74 | 3.74 | -1.32% | 209,364 |
| Aug 13, 2025 | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | -0.79% | 187,238 |
| Aug 12, 2025 | 3.68 | 3.83 | 3.68 | 3.82 | 3.82 | 4.37% | 481,384 |
| Aug 11, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | 1.67% | 117,255 |
| Aug 8, 2025 | 3.61 | 3.66 | 3.58 | 3.60 | 3.60 | -0.28% | 278,274 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.54 | 3.61 | 3.61 | 1.40% | 256,468 |
| Aug 6, 2025 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | 2.59% | 290,748 |
| Aug 5, 2025 | 3.48 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 265,617 |
| Aug 4, 2025 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 1.47% | 251,140 |
| Aug 1, 2025 | 3.61 | 3.65 | 3.40 | 3.41 | 3.41 | -7.08% | 445,833 |
| Jul 31, 2025 | 3.59 | 3.72 | 3.59 | 3.67 | 3.67 | 1.66% | 1,240,149 |
| Jul 30, 2025 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | -1.37% | 283,534 |
| Jul 29, 2025 | 3.73 | 3.73 | 3.64 | 3.66 | 3.66 | -1.08% | 282,125 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 201,399 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.69 | 3.75 | 3.75 | -1.57% | 231,143 |
| Jul 24, 2025 | 3.80 | 3.90 | 3.75 | 3.81 | 3.81 | -3.54% | 255,683 |
| Jul 23, 2025 | 3.94 | 3.99 | 3.91 | 3.95 | 3.95 | - | 313,891 |
| Jul 22, 2025 | 3.91 | 3.98 | 3.88 | 3.95 | 3.95 | 0.51% | 433,940 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.90 | 3.93 | 3.93 | - | 406,779 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.93 | 3.93 | 3.93 | -1.01% | 389,711 |
| Jul 17, 2025 | 3.84 | 4.05 | 3.81 | 3.97 | 3.97 | 5.59% | 784,059 |
| Jul 16, 2025 | 3.69 | 3.81 | 3.63 | 3.76 | 3.76 | 2.17% | 421,438 |
| Jul 15, 2025 | 3.70 | 3.75 | 3.64 | 3.68 | 3.68 | -1.60% | 344,417 |
| Jul 14, 2025 | 3.53 | 3.74 | 3.53 | 3.74 | 3.74 | 5.35% | 402,023 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 362,945 |
| Jul 10, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.28% | 171,953 |
| Jul 9, 2025 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | - | 382,857 |