Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.520
+0.140 (3.20%)
Oct 30, 2025, 11:32 AM EDT - Market open
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.42 | 4.55 | 4.35 | 4.38 | 4.38 | -0.23% | 706,161 |
| Oct 28, 2025 | 4.34 | 4.50 | 4.32 | 4.39 | 4.39 | 2.09% | 323,784 |
| Oct 27, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.38% | 149,576 |
| Oct 24, 2025 | 4.28 | 4.38 | 4.26 | 4.36 | 4.36 | 0.93% | 561,989 |
| Oct 23, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -0.46% | 142,130 |
| Oct 22, 2025 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 0.93% | 243,331 |
| Oct 21, 2025 | 4.33 | 4.34 | 4.29 | 4.30 | 4.30 | -0.92% | 94,052 |
| Oct 20, 2025 | 4.33 | 4.36 | 4.32 | 4.34 | 4.34 | 0.93% | 205,336 |
| Oct 17, 2025 | 4.28 | 4.33 | 4.23 | 4.30 | 4.30 | 1.18% | 458,936 |
| Oct 16, 2025 | 4.29 | 4.39 | 4.21 | 4.25 | 4.25 | -2.30% | 830,509 |
| Oct 15, 2025 | 4.22 | 4.35 | 4.19 | 4.35 | 4.35 | 4.07% | 577,527 |
| Oct 14, 2025 | 4.05 | 4.19 | 4.03 | 4.18 | 4.18 | 1.95% | 197,523 |
| Oct 13, 2025 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | -0.49% | 165,642 |
| Oct 10, 2025 | 4.19 | 4.24 | 4.12 | 4.12 | 4.12 | -1.67% | 241,396 |
| Oct 9, 2025 | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | -0.71% | 98,980 |
| Oct 8, 2025 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 92,864 |
| Oct 7, 2025 | 4.26 | 4.27 | 4.21 | 4.23 | 4.23 | - | 155,556 |
| Oct 6, 2025 | 4.28 | 4.28 | 4.17 | 4.23 | 4.23 | - | 123,430 |
| Oct 3, 2025 | 4.25 | 4.27 | 4.21 | 4.23 | 4.23 | 0.48% | 123,793 |
| Oct 2, 2025 | 4.27 | 4.29 | 4.16 | 4.21 | 4.21 | -1.41% | 235,872 |
| Oct 1, 2025 | 4.20 | 4.31 | 4.16 | 4.27 | 4.27 | 0.95% | 230,672 |
| Sep 30, 2025 | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | -0.70% | 236,778 |
| Sep 29, 2025 | 4.31 | 4.31 | 4.25 | 4.26 | 4.26 | -1.39% | 189,721 |
| Sep 26, 2025 | 4.37 | 4.38 | 4.25 | 4.32 | 4.32 | -0.69% | 137,739 |
| Sep 25, 2025 | 4.33 | 4.41 | 4.25 | 4.35 | 4.35 | 0.23% | 282,526 |
| Sep 24, 2025 | 4.32 | 4.35 | 4.30 | 4.34 | 4.34 | 0.70% | 140,277 |
| Sep 23, 2025 | 4.31 | 4.37 | 4.28 | 4.31 | 4.31 | 0.47% | 194,300 |
| Sep 22, 2025 | 4.27 | 4.31 | 4.24 | 4.29 | 4.29 | -0.23% | 272,824 |
| Sep 19, 2025 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | -0.92% | 1,268,383 |
| Sep 18, 2025 | 4.18 | 4.35 | 4.15 | 4.34 | 4.34 | 4.58% | 318,235 |
| Sep 17, 2025 | 4.18 | 4.26 | 4.14 | 4.15 | 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 |