Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.930
-0.100 (-2.48%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Blue Ridge Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -2.48% | 564,421 |
| Oct 29, 2026 | 4.00 | 4.07 | 3.98 | 4.03 | 4.03 | 1.77% | 271,317 |
| Oct 28, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | -0.50% | 527,810 |
| Oct 27, 2026 | 4.01 | 4.06 | 3.96 | 3.98 | 3.98 | -0.75% | 555,412 |
| Oct 26, 2026 | 4.09 | 4.11 | 4.00 | 4.01 | 4.01 | -1.47% | 1,141,170 |
| Oct 23, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | - | 781,588 |
| Oct 22, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | 4.07 | 1.75% | 1,029,615 |
| Oct 21, 2026 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 0.76% | 1,562,905 |
| Oct 20, 2026 | 3.94 | 4.02 | 3.94 | 3.97 | 3.97 | 1.02% | 1,526,375 |
| Oct 19, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.26% | 596,091 |
| Oct 16, 2026 | 3.97 | 4.01 | 3.94 | 3.98 | 3.98 | 0.76% | 876,772 |
| Oct 15, 2026 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 1.54% | 1,406,154 |
| Oct 14, 2026 | 3.84 | 3.89 | 3.81 | 3.89 | 3.89 | 0.78% | 538,515 |
| Oct 13, 2026 | 3.91 | 3.93 | 3.86 | 3.86 | 3.86 | -0.52% | 399,624 |
| Oct 12, 2026 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | 1.04% | 1,444,378 |
| Oct 9, 2026 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | -1.54% | 419,957 |
| Oct 8, 2026 | 3.86 | 3.92 | 3.85 | 3.90 | 3.90 | 0.52% | 541,827 |
| Oct 7, 2026 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -1.02% | 623,905 |
| Oct 6, 2026 | 3.95 | 4.05 | 3.92 | 3.92 | 3.92 | -0.25% | 1,358,830 |
| Oct 5, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | - | 1,623,421 |
| Oct 2, 2026 | 3.90 | 3.95 | 3.88 | 3.93 | 3.93 | 1.55% | 1,386,463 |
| Oct 1, 2026 | 3.84 | 3.90 | 3.80 | 3.87 | 3.87 | 0.52% | 2,036,125 |
| Sep 30, 2026 | 3.86 | 3.87 | 3.80 | 3.85 | 3.85 | 0.26% | 1,542,396 |
| Sep 29, 2026 | 3.84 | 3.86 | 3.79 | 3.84 | 3.84 | 0.26% | 461,653 |
| Sep 28, 2026 | 3.84 | 3.88 | 3.82 | 3.83 | 3.83 | -0.52% | 654,994 |
| Sep 25, 2026 | 3.91 | 3.93 | 3.85 | 3.85 | 3.85 | -0.77% | 1,362,102 |
| Sep 24, 2026 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.84% | 527,280 |
| Sep 23, 2026 | 3.88 | 3.89 | 3.81 | 3.81 | 3.81 | -1.55% | 554,431 |
| Sep 22, 2026 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -2.27% | 603,594 |
| Sep 21, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | 0.25% | 807,187 |
| Sep 18, 2026 | 3.95 | 4.00 | 3.91 | 3.95 | 3.95 | - | 2,644,092 |
| Sep 17, 2026 | 3.94 | 4.01 | 3.91 | 3.95 | 3.95 | 0.25% | 1,665,740 |
| Sep 16, 2026 | 4.03 | 4.04 | 3.88 | 3.94 | 3.94 | -1.75% | 1,846,148 |
| Sep 15, 2026 | 4.10 | 4.12 | 4.01 | 4.01 | 4.01 | -1.72% | 2,284,996 |
| Sep 14, 2026 | 4.09 | 4.17 | 4.08 | 4.08 | 4.08 | -0.24% | 1,079,543 |
| Sep 11, 2026 | 4.15 | 4.20 | 4.07 | 4.09 | 4.09 | -0.49% | 2,640,422 |
| Sep 10, 2026 | 4.04 | 4.12 | 4.03 | 4.11 | 4.11 | 1.73% | 1,095,743 |
| Sep 9, 2026 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 1.00% | 1,206,327 |
| Sep 8, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 4.00 | 1.01% | 1,495,487 |
| Sep 4, 2026 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | 0.25% | 1,634,095 |
| Sep 3, 2026 | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | - | 1,451,977 |
| Sep 2, 2026 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 1.28% | 1,661,022 |
| Sep 1, 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | - | 1,157,490 |
| Aug 31, 2026 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.76% | 814,062 |
| Aug 28, 2026 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 0.77% | 973,849 |
| Aug 27, 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | -1.02% | 1,056,869 |
| Aug 26, 2026 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | 0.51% | 668,252 |
| Aug 25, 2026 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | -0.25% | 576,028 |
| Aug 24, 2026 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | 0.77% | 976,736 |
| Aug 21, 2026 | 3.93 | 3.96 | 3.88 | 3.90 | 3.90 | -0.26% | 1,034,964 |