Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.160
-0.010 (-0.24%)
At close: Sep 9, 2025, 4:00 PM
4.160
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT

Blue Ridge Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254.184.224.164.17--0.12%169,318
Sep 8, 20254.084.224.034.174.172.71%325,926
Sep 5, 20254.044.174.024.064.060.50%269,470
Sep 4, 20253.974.063.964.044.042.02%208,262
Sep 3, 20254.044.073.953.963.96-2.22%121,458
Sep 2, 20254.004.053.964.054.051.00%561,270
Aug 29, 20253.994.053.954.014.010.75%221,279
Aug 28, 20254.014.023.933.983.98-297,414
Aug 27, 20253.874.053.873.983.982.58%704,582
Aug 26, 20254.064.093.873.883.88-3.72%309,957
Aug 25, 20253.964.143.864.034.034.95%2,585,763
Aug 22, 20253.693.913.673.843.844.63%1,063,057
Aug 21, 20253.633.713.633.673.67-0.54%165,550
Aug 20, 20253.653.703.653.693.691.37%226,829
Aug 19, 20253.653.703.643.643.64-0.55%476,747
Aug 18, 20253.713.713.663.663.66-1.08%259,800
Aug 15, 20253.743.743.683.703.70-1.07%245,330
Aug 14, 20253.773.803.693.743.74-1.32%209,364
Aug 13, 20253.823.863.783.793.79-0.79%187,238
Aug 12, 20253.683.833.683.823.824.37%481,384
Aug 11, 20253.613.663.593.663.661.67%117,255
Aug 8, 20253.613.663.583.603.60-0.28%278,274
Aug 7, 20253.603.643.543.613.611.40%256,468
Aug 6, 20253.463.593.463.563.562.59%290,748
Aug 5, 20253.483.493.423.473.470.29%265,617
Aug 4, 20253.453.503.413.463.461.47%251,140
Aug 1, 20253.613.653.403.413.41-7.08%445,833
Jul 31, 20253.593.723.593.673.671.66%1,240,149
Jul 30, 20253.663.723.583.613.61-1.37%283,534
Jul 29, 20253.733.733.643.663.66-1.08%282,125
Jul 28, 20253.753.763.673.703.70-1.33%201,399
Jul 25, 20253.803.803.693.753.75-1.57%231,143
Jul 24, 20253.803.903.753.813.81-3.54%255,683
Jul 23, 20253.943.993.913.953.95-313,891
Jul 22, 20253.913.983.883.953.950.51%433,940
Jul 21, 20253.964.003.903.933.93-406,779
Jul 18, 20254.004.013.933.933.93-1.01%389,711
Jul 17, 20253.844.053.813.973.975.59%784,059
Jul 16, 20253.693.813.633.763.762.17%421,438
Jul 15, 20253.703.753.643.683.68-1.60%344,417
Jul 14, 20253.533.743.533.743.745.35%402,023
Jul 11, 20253.593.593.543.553.55-0.84%362,945
Jul 10, 20253.583.603.563.583.58-0.28%171,953
Jul 9, 20253.633.633.553.593.59-382,857
Jul 8, 20253.593.623.573.593.59-0.28%325,011
Jul 7, 20253.573.683.523.603.600.28%516,154
Jul 3, 20253.523.603.523.593.592.28%283,845
Jul 2, 20253.583.603.493.513.51-1.96%754,542
Jul 1, 20253.593.633.533.583.58-0.28%3,330,376
Jun 30, 20253.523.633.493.593.59-1.37%2,745,903