Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.540
+0.110 (3.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Blue Ridge Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.483.583.393.553.553.50%288,480
Apr 24, 20253.333.433.333.433.432.39%136,664
Apr 23, 20253.243.373.243.353.355.35%180,589
Apr 22, 20253.103.223.103.183.182.25%204,438
Apr 21, 20253.123.143.063.113.11-0.64%87,592
Apr 17, 20253.103.173.103.133.131.95%220,331
Apr 16, 20253.123.143.063.073.07-1.60%104,613
Apr 15, 20253.123.193.123.123.120.65%58,022
Apr 14, 20253.093.143.063.103.101.64%141,103
Apr 11, 20253.093.123.033.053.05-1.61%136,981
Apr 10, 20253.143.193.023.103.10-2.21%169,339
Apr 9, 20253.033.232.983.173.174.28%198,584
Apr 8, 20253.073.203.023.043.040.66%201,223
Apr 7, 20252.973.092.923.023.02-0.98%166,786
Apr 4, 20253.063.082.983.053.05-1.93%393,489
Apr 3, 20253.203.363.113.113.11-5.76%335,801
Apr 2, 20253.213.313.213.303.303.12%274,858
Apr 1, 20253.243.313.203.203.20-1.84%231,836
Mar 31, 20253.253.283.253.263.26-0.61%88,878
Mar 28, 20253.313.313.273.283.28-0.91%174,067
Mar 27, 20253.333.343.303.313.31-0.60%125,626
Mar 26, 20253.343.413.333.333.33-0.30%89,085
Mar 25, 20253.413.423.343.343.34-1.47%95,782
Mar 24, 20253.333.413.333.393.392.11%114,460
Mar 21, 20253.303.333.303.323.32-0.30%238,652
Mar 20, 20253.283.383.283.333.330.91%250,216
Mar 19, 20253.343.363.263.303.300.92%369,212
Mar 18, 20253.253.293.243.273.270.62%125,027
Mar 17, 20253.253.313.253.253.25-159,825
Mar 14, 20253.253.303.253.253.250.62%160,960
Mar 13, 20253.273.293.213.233.23-0.92%132,419
Mar 12, 20253.273.333.233.263.260.31%331,031
Mar 11, 20253.263.333.213.253.25-0.31%222,141
Mar 10, 20253.413.423.263.263.26-4.96%351,425
Mar 7, 20253.403.463.363.433.430.29%433,990
Mar 6, 20253.453.493.403.423.42-1.16%205,780
Mar 5, 20253.503.533.453.463.46-1.14%314,386
Mar 4, 20253.603.633.463.503.50-3.31%261,066
Mar 3, 20253.653.783.623.623.62-1.36%517,135
Feb 28, 20253.613.703.603.673.671.94%207,995
Feb 27, 20253.603.633.573.603.60-0.28%142,082
Feb 26, 20253.603.623.563.613.610.28%245,206
Feb 25, 20253.603.653.573.603.60-253,526
Feb 24, 20253.623.663.583.603.601.12%209,468
Feb 21, 20253.633.633.563.563.56-1.66%206,180
Feb 20, 20253.753.753.573.623.62-2.16%224,192
Feb 19, 20253.713.743.663.703.70-0.80%179,682
Feb 18, 20253.803.813.733.733.73-1.58%99,130
Feb 14, 20253.733.833.693.793.79-234,897
Feb 13, 20253.593.833.583.793.796.16%261,319