Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.220
-0.010 (-0.24%)
At close: Oct 8, 2025, 4:00 PM EDT
4.220
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

Blue Ridge Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254.264.264.214.25-0.35%30,317
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
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