Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.030
+0.050 (1.26%)
Mar 30, 2026, 4:00 PM EDT - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.01 | 4.04 | 3.96 | 4.03 | 4.03 | 1.26% | 143,753 |
| Mar 27, 2026 | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | - | 119,743 |
| Mar 26, 2026 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.75% | 123,152 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 143,359 |
| Mar 24, 2026 | 4.01 | 4.09 | 3.95 | 4.03 | 4.03 | -0.49% | 159,650 |
| Mar 23, 2026 | 4.00 | 4.12 | 4.00 | 4.05 | 4.05 | 2.53% | 215,042 |
| Mar 20, 2026 | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | -0.50% | 360,078 |
| Mar 19, 2026 | 3.90 | 4.01 | 3.89 | 3.97 | 3.97 | 1.28% | 233,316 |
| Mar 18, 2026 | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -1.51% | 310,824 |
| Mar 17, 2026 | 3.99 | 4.04 | 3.97 | 3.98 | 3.98 | 0.51% | 295,630 |
| Mar 16, 2026 | 3.90 | 3.98 | 3.89 | 3.96 | 3.96 | 2.33% | 265,948 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.76 | 3.87 | 3.87 | -2.27% | 811,663 |
| Mar 12, 2026 | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | - | 210,059 |
| Mar 11, 2026 | 3.96 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 169,815 |
| Mar 10, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.99 | 0.50% | 143,094 |
| Mar 9, 2026 | 3.95 | 3.99 | 3.87 | 3.97 | 3.97 | -0.50% | 278,192 |
| Mar 6, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | -0.25% | 268,785 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.96 | 4.00 | 4.00 | -2.20% | 200,216 |
| Mar 4, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 1.24% | 287,931 |
| Mar 3, 2026 | 4.02 | 4.05 | 3.94 | 4.04 | 4.04 | -0.25% | 181,132 |
| Mar 2, 2026 | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | -0.25% | 160,424 |
| Feb 27, 2026 | 4.16 | 4.17 | 4.01 | 4.06 | 4.06 | -3.79% | 488,385 |
| Feb 26, 2026 | 4.18 | 4.30 | 4.12 | 4.22 | 4.22 | 0.72% | 200,472 |
| Feb 25, 2026 | 4.08 | 4.20 | 4.05 | 4.19 | 4.19 | 2.70% | 127,629 |
| Feb 24, 2026 | 4.11 | 4.17 | 4.06 | 4.08 | 4.08 | -0.49% | 193,295 |
| Feb 23, 2026 | 4.26 | 4.27 | 4.09 | 4.10 | 4.10 | -3.76% | 270,532 |
| Feb 20, 2026 | 4.20 | 4.27 | 4.19 | 4.26 | 4.26 | 0.95% | 389,516 |
| Feb 19, 2026 | 4.27 | 4.28 | 4.22 | 4.22 | 4.22 | -1.63% | 140,747 |
| Feb 18, 2026 | 4.24 | 4.36 | 4.24 | 4.29 | 4.29 | 0.70% | 895,064 |
| Feb 17, 2026 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | -0.23% | 121,705 |
| Feb 13, 2026 | 4.27 | 4.30 | 4.22 | 4.27 | 4.27 | 0.23% | 128,292 |
| Feb 12, 2026 | 4.31 | 4.32 | 4.23 | 4.26 | 4.26 | -0.70% | 308,761 |
| Feb 11, 2026 | 4.35 | 4.42 | 4.27 | 4.29 | 4.29 | -0.69% | 210,510 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | 4.32 | -0.23% | 140,754 |
| Feb 9, 2026 | 4.29 | 4.36 | 4.26 | 4.33 | 4.33 | 0.70% | 159,259 |
| Feb 6, 2026 | 4.36 | 4.39 | 4.28 | 4.30 | 4.30 | -0.46% | 267,793 |
| Feb 5, 2026 | 4.35 | 4.40 | 4.27 | 4.32 | 4.32 | -0.92% | 139,062 |
| Feb 4, 2026 | 4.35 | 4.40 | 4.32 | 4.36 | 4.36 | - | 193,454 |
| Feb 3, 2026 | 4.29 | 4.37 | 4.26 | 4.36 | 4.36 | 1.63% | 269,715 |
| Feb 2, 2026 | 4.27 | 4.37 | 4.27 | 4.29 | 4.29 | 0.94% | 219,538 |
| Jan 30, 2026 | 4.35 | 4.44 | 4.25 | 4.25 | 4.25 | -2.52% | 175,074 |
| Jan 29, 2026 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 1.87% | 143,637 |
| Jan 28, 2026 | 4.31 | 4.37 | 4.26 | 4.28 | 4.28 | - | 168,798 |
| Jan 27, 2026 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | -0.70% | 149,004 |
| Jan 26, 2026 | 4.33 | 4.34 | 4.29 | 4.31 | 4.31 | -0.46% | 114,411 |
| Jan 23, 2026 | 4.44 | 4.47 | 4.28 | 4.33 | 4.33 | -2.91% | 112,227 |
| Jan 22, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 118,166 |
| Jan 21, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 1.14% | 300,695 |
| Jan 20, 2026 | 4.26 | 4.39 | 4.25 | 4.37 | 4.37 | 1.39% | 151,024 |
| Jan 16, 2026 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | -2.49% | 124,221 |