Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.510
-0.060 (-1.68%)
May 13, 2025, 4:00 PM - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | 1.46% | 103,782 |
| Apr 30, 2025 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -3.11% | 150,378 |
| Apr 29, 2025 | 3.55 | 3.56 | 3.48 | 3.54 | 3.54 | -0.28% | 88,650 |
| Apr 28, 2025 | 3.52 | 3.56 | 3.47 | 3.55 | 3.55 | - | 168,170 |
| Apr 25, 2025 | 3.48 | 3.58 | 3.39 | 3.55 | 3.55 | 3.50% | 288,480 |
| Apr 24, 2025 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 2.39% | 136,664 |
| Apr 23, 2025 | 3.24 | 3.37 | 3.24 | 3.35 | 3.35 | 5.35% | 180,589 |
| Apr 22, 2025 | 3.10 | 3.22 | 3.10 | 3.18 | 3.18 | 2.25% | 204,438 |
| Apr 21, 2025 | 3.12 | 3.14 | 3.06 | 3.11 | 3.11 | -0.64% | 87,592 |
| Apr 17, 2025 | 3.10 | 3.17 | 3.10 | 3.13 | 3.13 | 1.95% | 220,331 |
| Apr 16, 2025 | 3.12 | 3.14 | 3.06 | 3.07 | 3.07 | -1.60% | 104,613 |
| Apr 15, 2025 | 3.12 | 3.19 | 3.12 | 3.12 | 3.12 | 0.65% | 58,022 |
| Apr 14, 2025 | 3.09 | 3.14 | 3.06 | 3.10 | 3.10 | 1.64% | 141,103 |
| Apr 11, 2025 | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | -1.61% | 136,981 |
| Apr 10, 2025 | 3.14 | 3.19 | 3.02 | 3.10 | 3.10 | -2.21% | 169,339 |
| Apr 9, 2025 | 3.03 | 3.23 | 2.98 | 3.17 | 3.17 | 4.28% | 198,584 |
| Apr 8, 2025 | 3.07 | 3.20 | 3.02 | 3.04 | 3.04 | 0.66% | 201,223 |
| Apr 7, 2025 | 2.97 | 3.09 | 2.92 | 3.02 | 3.02 | -0.98% | 166,786 |
| Apr 4, 2025 | 3.06 | 3.08 | 2.98 | 3.05 | 3.05 | -1.93% | 393,489 |
| Apr 3, 2025 | 3.20 | 3.36 | 3.11 | 3.11 | 3.11 | -5.76% | 335,801 |
| Apr 2, 2025 | 3.21 | 3.31 | 3.21 | 3.30 | 3.30 | 3.12% | 274,858 |
| Apr 1, 2025 | 3.24 | 3.31 | 3.20 | 3.20 | 3.20 | -1.84% | 231,836 |
| Mar 31, 2025 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.61% | 88,878 |
| Mar 28, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.91% | 174,067 |
| Mar 27, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 125,626 |
| Mar 26, 2025 | 3.34 | 3.41 | 3.33 | 3.33 | 3.33 | -0.30% | 89,085 |
| Mar 25, 2025 | 3.41 | 3.42 | 3.34 | 3.34 | 3.34 | -1.47% | 95,782 |
| Mar 24, 2025 | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | 2.11% | 114,460 |
| Mar 21, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 238,652 |
| Mar 20, 2025 | 3.28 | 3.38 | 3.28 | 3.33 | 3.33 | 0.91% | 250,216 |
| Mar 19, 2025 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 369,212 |
| Mar 18, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 0.62% | 125,027 |
| Mar 17, 2025 | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | - | 159,825 |
| Mar 14, 2025 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 0.62% | 160,960 |
| Mar 13, 2025 | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | -0.92% | 132,419 |
| Mar 12, 2025 | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | 0.31% | 331,031 |
| Mar 11, 2025 | 3.26 | 3.33 | 3.21 | 3.25 | 3.25 | -0.31% | 222,141 |
| Mar 10, 2025 | 3.41 | 3.42 | 3.26 | 3.26 | 3.26 | -4.96% | 351,425 |
| Mar 7, 2025 | 3.40 | 3.46 | 3.36 | 3.43 | 3.43 | 0.29% | 433,990 |
| Mar 6, 2025 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | -1.16% | 205,780 |
| Mar 5, 2025 | 3.50 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 314,386 |
| Mar 4, 2025 | 3.60 | 3.63 | 3.46 | 3.50 | 3.50 | -3.31% | 261,066 |