Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.930
+0.030 (0.77%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Blue Ridge Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | -0.76% | 1,094,616 |
| Aug 19, 2026 | 3.94 | 3.98 | 3.79 | 3.94 | 3.94 | -0.51% | 1,800,892 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 4,002,057 |
| Aug 17, 2026 | 3.85 | 4.05 | 3.83 | 4.00 | 4.00 | 8.40% | 6,723,746 |
| Aug 14, 2026 | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -1.60% | 200,827 |
| Aug 13, 2026 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.79% | 123,921 |
| Aug 12, 2026 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 290,145 |
| Aug 11, 2026 | 3.71 | 3.75 | 3.71 | 3.73 | 3.73 | 0.27% | 159,019 |
| Aug 10, 2026 | 3.73 | 3.78 | 3.69 | 3.72 | 3.72 | 0.54% | 276,901 |
| Aug 7, 2026 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 0.27% | 322,123 |
| Aug 6, 2026 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | 269,383 |
| Aug 5, 2026 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | 0.82% | 189,296 |
| Aug 4, 2026 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | 1.39% | 406,347 |
| Aug 3, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 2.56% | 269,766 |
| Jul 31, 2026 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 216,575 |
| Jul 30, 2026 | 3.49 | 3.53 | 3.47 | 3.50 | 3.50 | 0.57% | 259,359 |
| Jul 29, 2026 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | -2.79% | 215,333 |
| Jul 28, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.58% | 269,843 |
| Jul 27, 2026 | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 213,435 |
| Jul 24, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 2.06% | 228,639 |
| Jul 23, 2026 | 3.34 | 3.41 | 3.32 | 3.39 | 3.39 | 0.30% | 272,581 |
| Jul 22, 2026 | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -1.74% | 192,250 |
| Jul 21, 2026 | 3.49 | 3.50 | 3.42 | 3.44 | 3.44 | -2.27% | 284,943 |
| Jul 20, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | 1.73% | 507,710 |
| Jul 17, 2026 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -2.54% | 215,298 |
| Jul 16, 2026 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 2.01% | 463,392 |
| Jul 15, 2026 | 3.49 | 3.54 | 3.45 | 3.48 | 3.48 | -0.29% | 417,532 |
| Jul 14, 2026 | 3.47 | 3.53 | 3.46 | 3.49 | 3.49 | 0.58% | 213,163 |
| Jul 13, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | 1.17% | 167,551 |
| Jul 10, 2026 | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 169,166 |
| Jul 9, 2026 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | - | 201,653 |
| Jul 8, 2026 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 145,883 |
| Jul 7, 2026 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -1.98% | 155,760 |
| Jul 6, 2026 | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -1.67% | 168,458 |
| Jul 2, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | - | 326,409 |
| Jul 1, 2026 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | 1.70% | 457,015 |
| Jun 30, 2026 | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | -0.84% | 158,946 |
| Jun 29, 2026 | 3.57 | 3.60 | 3.53 | 3.56 | 3.56 | -0.84% | 356,412 |
| Jun 26, 2026 | 3.50 | 3.66 | 3.49 | 3.59 | 3.59 | 2.87% | 2,300,670 |
| Jun 25, 2026 | 3.48 | 3.51 | 3.45 | 3.49 | 3.49 | 0.29% | 327,607 |
| Jun 24, 2026 | 3.49 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 624,403 |
| Jun 23, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 470,227 |
| Jun 22, 2026 | 3.33 | 3.42 | 3.33 | 3.40 | 3.40 | 1.49% | 366,291 |
| Jun 18, 2026 | 3.33 | 3.37 | 3.31 | 3.35 | 3.35 | 1.21% | 516,033 |