Skip to main content
Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.330
-0.040 (-1.19%)
At close: Jan 17, 2025, 4:00 PM
3.420
+0.090 (2.70%)
After-hours: Jan 17, 2025, 6:26 PM EST

Blue Ridge Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.383.383.323.333.33-1.19%289,040
Jan 16, 20253.313.433.313.373.371.51%302,826
Jan 15, 20253.273.353.263.323.323.11%339,295
Jan 14, 20253.233.273.193.223.221.26%158,597
Jan 13, 20253.163.203.153.183.180.32%102,759
Jan 10, 20253.243.243.153.173.17-3.35%217,857
Jan 8, 20253.303.343.243.283.28-1.80%159,227
Jan 7, 20253.393.393.283.343.34-102,732
Jan 6, 20253.403.483.343.343.34-0.89%222,372
Jan 3, 20253.303.393.213.373.372.12%289,926
Jan 2, 20253.243.323.233.303.302.48%379,898
Dec 31, 20243.173.253.173.223.220.94%405,151
Dec 30, 20243.183.213.163.193.19-122,708
Dec 27, 20243.193.213.163.193.19-0.31%119,819
Dec 26, 20243.173.233.133.203.201.27%156,063
Dec 24, 20243.143.173.103.163.160.64%45,263
Dec 23, 20243.233.253.133.143.14-2.79%210,849
Dec 20, 20243.103.253.093.233.233.19%413,243
Dec 19, 20243.203.283.093.133.13-0.95%215,766
Dec 18, 20243.233.253.133.163.16-1.86%234,090
Dec 17, 20243.363.363.223.223.22-3.88%232,781
Dec 16, 20243.343.363.303.353.350.30%193,563
Dec 13, 20243.353.393.323.343.34-0.60%196,151
Dec 12, 20243.413.453.363.363.36-1.47%138,810
Dec 11, 20243.473.493.413.413.41-0.58%108,071
Dec 10, 20243.463.503.433.433.43-1.44%154,780
Dec 9, 20243.453.583.443.483.480.87%184,595
Dec 6, 20243.443.473.393.453.45-188,617
Dec 5, 20243.453.533.433.453.450.29%161,425
Dec 4, 20243.553.613.433.443.44-1.99%115,377
Dec 3, 20243.523.573.473.513.51-1.13%182,206
Dec 2, 20243.563.613.523.553.550.57%496,768
Nov 29, 20243.483.563.483.533.532.02%132,580
Nov 27, 20243.483.513.463.463.46-1.14%123,958
Nov 26, 20243.523.543.463.503.50-1.41%114,999
Nov 25, 20243.573.633.543.553.55-216,963
Nov 22, 20243.643.653.533.553.55-1.39%346,796
Nov 21, 20243.563.693.563.603.601.12%583,034
Nov 20, 20243.583.603.503.563.56-0.56%283,109
Nov 19, 20243.433.593.423.583.583.77%549,541
Nov 18, 20243.483.513.423.453.45-181,767
Nov 15, 20243.533.583.423.453.45-2.54%230,526
Nov 14, 20243.623.643.493.543.54-1.67%233,921
Nov 13, 20243.643.683.603.603.60-287,746
Nov 12, 20243.553.683.553.603.601.41%471,473
Nov 11, 20243.273.623.273.553.5510.25%619,470
Nov 8, 20243.103.233.063.223.223.21%284,751
Nov 7, 20243.143.233.113.123.12-2.80%237,631
Nov 6, 20242.903.222.903.213.2115.47%1,216,546
Nov 5, 20242.772.842.732.782.781.09%718,650
Nov 4, 20242.802.812.732.752.75-0.72%673,528
Nov 1, 20242.812.842.732.772.77-1.07%807,041
Oct 31, 20242.902.962.792.802.80-2.78%565,206
Oct 30, 20243.093.092.802.882.88-2.70%1,879,256
Oct 29, 20242.933.032.902.962.961.02%451,661
Oct 28, 20242.952.982.912.932.93-0.34%417,404
Oct 25, 20242.892.972.862.942.941.38%462,067
Oct 24, 20242.832.902.832.902.902.47%287,422
Oct 23, 20242.822.882.822.832.830.35%432,140
Oct 22, 20242.842.872.812.822.82-0.35%373,892
Oct 21, 20242.802.862.792.832.830.35%408,051
Oct 18, 20242.862.912.782.822.82-1.40%246,410
Oct 17, 20242.862.872.832.862.860.70%101,632
Oct 16, 20242.842.942.822.842.840.35%372,681
Oct 15, 20242.762.872.762.832.832.17%834,843
Oct 14, 20242.732.812.732.772.771.84%278,725
Oct 11, 20242.692.772.692.722.721.49%845,452
Oct 10, 20242.702.732.662.682.68-0.74%469,454
Oct 9, 20242.742.772.692.702.70-0.37%763,179
Oct 8, 20242.752.792.712.712.71-1.81%566,948
Oct 7, 20242.762.792.732.762.76-0.36%275,093
Oct 4, 20242.742.812.742.772.771.47%909,561
Oct 3, 20242.752.772.722.732.73-303,808
Oct 2, 20242.762.782.732.732.73-0.73%644,727
Oct 1, 20242.802.832.722.752.75-1.79%923,258
Sep 30, 20242.822.842.782.802.800.36%346,081
Sep 27, 20242.832.842.792.792.79-305,790
Sep 26, 20242.832.842.772.792.79-0.36%128,679
Sep 25, 20242.832.852.772.802.80-0.71%157,750
Sep 24, 20242.812.872.772.822.82-1,099,754
Sep 23, 20242.802.842.752.822.82-0.35%799,764
Sep 20, 20242.822.842.762.832.83-3,155,142
Sep 19, 20242.762.852.762.832.832.54%966,105
Sep 18, 20242.712.802.672.762.761.85%806,172
Sep 17, 20242.742.782.712.712.71-168,678
Sep 16, 20242.702.782.702.712.710.37%157,073
Sep 13, 20242.712.742.672.702.700.37%237,218
Sep 12, 20242.732.742.672.692.691.13%150,966
Sep 11, 20242.712.732.662.662.66-0.75%165,045
Sep 10, 20242.692.752.682.682.68-0.37%84,944
Sep 9, 20242.792.832.682.692.69-3.58%196,089
Sep 6, 20242.752.792.702.792.792.95%141,485
Sep 5, 20242.802.812.712.712.71-1.81%107,585
Sep 4, 20242.792.802.722.762.76-0.72%279,590
Sep 3, 20242.792.842.712.782.78-0.36%1,099,984
Aug 30, 20242.822.862.772.792.79-0.71%89,193
Aug 29, 20242.812.872.802.812.810.36%183,472
Aug 28, 20242.832.862.802.802.80-1.41%61,429
Aug 27, 20242.802.852.792.842.841.43%110,349
Aug 26, 20242.812.872.772.802.80-1.75%130,230