Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.435
+0.045 (1.03%)
Oct 29, 2025, 11:12 AM EDT - Market open

Blue Ridge Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.344.504.324.394.392.09%323,784
Oct 27, 20254.354.354.284.304.30-1.38%149,576
Oct 24, 20254.284.384.264.364.360.93%561,989
Oct 23, 20254.374.374.304.324.32-0.46%142,130
Oct 22, 20254.304.364.304.344.340.93%243,331
Oct 21, 20254.334.344.294.304.30-0.92%94,052
Oct 20, 20254.334.364.324.344.340.93%205,336
Oct 17, 20254.284.334.234.304.301.18%458,936
Oct 16, 20254.294.394.214.254.25-2.30%830,509
Oct 15, 20254.224.354.194.354.354.07%577,527
Oct 14, 20254.054.194.034.184.181.95%197,523
Oct 13, 20254.184.184.074.104.10-0.49%165,642
Oct 10, 20254.194.244.124.124.12-1.67%241,396
Oct 9, 20254.214.214.144.194.19-0.71%98,980
Oct 8, 20254.264.264.214.224.22-0.24%92,864
Oct 7, 20254.264.274.214.234.23-155,556
Oct 6, 20254.284.284.174.234.23-123,430
Oct 3, 20254.254.274.214.234.230.48%123,793
Oct 2, 20254.274.294.164.214.21-1.41%235,872
Oct 1, 20254.204.314.164.274.270.95%230,672
Sep 30, 20254.244.264.194.234.23-0.70%236,778
Sep 29, 20254.314.314.254.264.26-1.39%189,721
Sep 26, 20254.374.384.254.324.32-0.69%137,739
Sep 25, 20254.334.414.254.354.350.23%282,526
Sep 24, 20254.324.354.304.344.340.70%140,277
Sep 23, 20254.314.374.284.314.310.47%194,300
Sep 22, 20254.274.314.244.294.29-0.23%272,824
Sep 19, 20254.344.364.234.304.30-0.92%1,268,383
Sep 18, 20254.184.354.154.344.344.58%318,235
Sep 17, 20254.184.264.144.154.15-0.72%508,060
Sep 16, 20254.214.254.174.184.18-0.48%271,852
Sep 15, 20254.134.204.124.204.201.94%192,570
Sep 12, 20254.064.154.054.124.120.98%246,097
Sep 11, 20254.134.194.074.084.08-1.21%439,506
Sep 10, 20254.144.214.124.134.13-0.72%257,737
Sep 9, 20254.184.224.154.164.16-0.24%252,271
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