Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.680
-0.060 (-1.60%)
At close: Jul 15, 2025, 4:00 PM
3.680
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.70 | 3.75 | 3.64 | 3.70 | - | -1.07% | 175,007 |
| Jul 14, 2025 | 3.53 | 3.74 | 3.53 | 3.74 | 3.74 | 5.35% | 402,023 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 362,945 |
| Jul 10, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.28% | 171,953 |
| Jul 9, 2025 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | - | 382,857 |
| Jul 8, 2025 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 325,011 |
| Jul 7, 2025 | 3.57 | 3.68 | 3.52 | 3.60 | 3.60 | 0.28% | 516,154 |
| Jul 3, 2025 | 3.52 | 3.60 | 3.52 | 3.59 | 3.59 | 2.28% | 283,845 |
| Jul 2, 2025 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -1.96% | 754,542 |
| Jul 1, 2025 | 3.59 | 3.63 | 3.53 | 3.58 | 3.58 | -0.28% | 3,330,376 |
| Jun 30, 2025 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | -1.37% | 2,745,903 |
| Jun 27, 2025 | 3.35 | 3.70 | 3.33 | 3.64 | 3.64 | 8.98% | 14,299,699 |
| Jun 26, 2025 | 3.27 | 3.39 | 3.26 | 3.34 | 3.34 | 2.14% | 375,343 |
| Jun 25, 2025 | 3.29 | 3.31 | 3.25 | 3.27 | 3.27 | -0.61% | 350,428 |
| Jun 24, 2025 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | 0.92% | 316,859 |
| Jun 23, 2025 | 3.29 | 3.34 | 3.25 | 3.26 | 3.26 | -0.91% | 441,936 |
| Jun 20, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -0.90% | 228,921 |
| Jun 18, 2025 | 3.29 | 3.38 | 3.29 | 3.32 | 3.32 | 0.91% | 203,104 |
| Jun 17, 2025 | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -1.20% | 583,157 |
| Jun 16, 2025 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | - | 248,793 |
| Jun 13, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.92% | 260,012 |
| Jun 12, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 91,226 |
| Jun 11, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | - | 179,591 |
| Jun 10, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -0.29% | 119,558 |
| Jun 9, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.41 | -0.29% | 238,619 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.40 | 3.42 | 3.42 | 0.88% | 167,405 |
| Jun 5, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | -0.59% | 142,991 |
| Jun 4, 2025 | 3.44 | 3.46 | 3.37 | 3.41 | 3.41 | -0.58% | 183,233 |
| Jun 3, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -1.15% | 195,606 |
| Jun 2, 2025 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | - | 113,224 |
| May 30, 2025 | 3.50 | 3.53 | 3.43 | 3.47 | 3.47 | -1.14% | 331,250 |
| May 29, 2025 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | - | 390,733 |
| May 28, 2025 | 3.46 | 3.57 | 3.44 | 3.51 | 3.51 | 1.15% | 357,082 |
| May 27, 2025 | 3.45 | 3.51 | 3.41 | 3.47 | 3.47 | 1.17% | 150,159 |
| May 23, 2025 | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | -0.58% | 161,903 |
| May 22, 2025 | 3.44 | 3.47 | 3.42 | 3.45 | 3.45 | - | 135,044 |
| May 21, 2025 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 116,868 |
| May 20, 2025 | 3.55 | 3.61 | 3.49 | 3.50 | 3.50 | -1.13% | 109,381 |
| May 19, 2025 | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | 2.02% | 121,984 |
| May 16, 2025 | 3.49 | 3.52 | 3.44 | 3.47 | 3.47 | -1.42% | 239,707 |
| May 15, 2025 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | - | 92,882 |
| May 14, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 0.28% | 106,008 |
| May 13, 2025 | 3.56 | 3.59 | 3.50 | 3.51 | 3.51 | -1.68% | 111,239 |
| May 12, 2025 | 3.60 | 3.66 | 3.55 | 3.57 | 3.57 | 0.56% | 128,109 |
| May 9, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | -0.28% | 77,446 |
| May 8, 2025 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 2.01% | 484,562 |
| May 7, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.49 | 0.58% | 134,886 |
| May 6, 2025 | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | -0.86% | 80,178 |
| May 5, 2025 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 91,272 |
| May 2, 2025 | 3.51 | 3.58 | 3.49 | 3.54 | 3.54 | 1.72% | 165,559 |