Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.290
+0.030 (0.92%)
Jun 24, 2025, 4:00 PM - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | 0.92% | 316,859 |
| Jun 23, 2025 | 3.29 | 3.34 | 3.25 | 3.26 | 3.26 | -0.91% | 441,936 |
| Jun 20, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -0.90% | 228,921 |
| Jun 18, 2025 | 3.29 | 3.38 | 3.29 | 3.32 | 3.32 | 0.91% | 203,104 |
| Jun 17, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -1.20% | 583,157 |
| Jun 16, 2025 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | - | 248,793 |
| Jun 13, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.92% | 260,012 |
| Jun 12, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 91,226 |
| Jun 11, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | - | 179,591 |
| Jun 10, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -0.29% | 119,558 |
| Jun 9, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.41 | -0.29% | 238,619 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.40 | 3.42 | 3.42 | 0.88% | 167,405 |
| Jun 5, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | -0.59% | 142,991 |
| Jun 4, 2025 | 3.44 | 3.46 | 3.37 | 3.41 | 3.41 | -0.58% | 183,233 |
| Jun 3, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -1.15% | 195,606 |
| Jun 2, 2025 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | - | 113,224 |
| May 30, 2025 | 3.50 | 3.53 | 3.43 | 3.47 | 3.47 | -1.14% | 331,250 |
| May 29, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | - | 390,733 |
| May 28, 2025 | 3.46 | 3.57 | 3.44 | 3.51 | 3.51 | 1.15% | 357,082 |
| May 27, 2025 | 3.45 | 3.51 | 3.41 | 3.47 | 3.47 | 1.17% | 150,159 |
| May 23, 2025 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | -0.58% | 161,903 |
| May 22, 2025 | 3.44 | 3.47 | 3.42 | 3.45 | 3.45 | - | 135,044 |
| May 21, 2025 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 116,868 |
| May 20, 2025 | 3.55 | 3.61 | 3.49 | 3.50 | 3.50 | -1.13% | 109,381 |
| May 19, 2025 | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | 2.02% | 121,984 |
| May 16, 2025 | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | -1.42% | 239,707 |
| May 15, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | - | 92,882 |
| May 14, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 0.28% | 106,008 |
| May 13, 2025 | 3.56 | 3.59 | 3.50 | 3.51 | 3.51 | -1.68% | 111,239 |
| May 12, 2025 | 3.60 | 3.66 | 3.55 | 3.57 | 3.57 | 0.56% | 128,109 |
| May 9, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | -0.28% | 77,446 |
| May 8, 2025 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 2.01% | 484,562 |
| May 7, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.49 | 0.58% | 134,886 |
| May 6, 2025 | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | -0.86% | 80,178 |
| May 5, 2025 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 91,272 |
| May 2, 2025 | 3.51 | 3.58 | 3.49 | 3.54 | 3.54 | 1.72% | 165,559 |
| May 1, 2025 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | 1.46% | 103,782 |
| Apr 30, 2025 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -3.11% | 150,378 |
| Apr 29, 2025 | 3.55 | 3.56 | 3.48 | 3.54 | 3.54 | -0.28% | 88,650 |
| Apr 28, 2025 | 3.52 | 3.56 | 3.47 | 3.55 | 3.55 | - | 168,170 |
| Apr 25, 2025 | 3.48 | 3.58 | 3.39 | 3.55 | 3.55 | 3.50% | 288,480 |
| Apr 24, 2025 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 2.39% | 136,664 |
| Apr 23, 2025 | 3.24 | 3.37 | 3.24 | 3.35 | 3.35 | 5.35% | 180,589 |
| Apr 22, 2025 | 3.10 | 3.22 | 3.10 | 3.18 | 3.18 | 2.25% | 204,438 |
| Apr 21, 2025 | 3.12 | 3.14 | 3.06 | 3.11 | 3.11 | -0.64% | 87,592 |
| Apr 17, 2025 | 3.10 | 3.17 | 3.10 | 3.13 | 3.13 | 1.95% | 220,331 |
| Apr 16, 2025 | 3.12 | 3.14 | 3.06 | 3.07 | 3.07 | -1.60% | 104,613 |
| Apr 15, 2025 | 3.12 | 3.19 | 3.12 | 3.12 | 3.12 | 0.65% | 58,022 |
| Apr 14, 2025 | 3.09 | 3.14 | 3.06 | 3.10 | 3.10 | 1.64% | 141,103 |
| Apr 11, 2025 | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | -1.61% | 136,981 |