Blue Ridge Bankshares, Inc. Common Stock (BRBS)
3.5250
+0.0050 (0.14%)
NYSE · Last Trade: Apr 23rd, 3:42 PM EDT
Historical Prices For Blue Ridge Bankshares, Inc. Common Stock (BRBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 3.55 | 3.56 | 3.51 | 3.52 | 200,541 | 3.52 |
| 4/21/2026 | 3.57 | 3.58 | 3.54 | 3.55 | 129,112 | 3.55 |
| 4/20/2026 | 3.56 | 3.60 | 3.54 | 3.57 | 286,044 | 3.57 |
| 4/17/2026 | 3.52 | 3.62 | 3.51 | 3.57 | 470,989 | 3.57 |
| 4/16/2026 | 3.51 | 3.51 | 3.46 | 3.48 | 393,637 | 3.48 |
| 4/15/2026 | 3.48 | 3.53 | 3.45 | 3.51 | 542,282 | 3.51 |
| 4/14/2026 | 3.52 | 3.53 | 3.44 | 3.48 | 446,506 | 3.48 |
| 4/13/2026 | 3.60 | 3.64 | 3.48 | 3.49 | 961,728 | 3.49 |
| 4/10/2026 | 4.25 | 4.26 | 4.16 | 4.18 | 2,280,604 | 3.58 |
| 4/09/2026 | 4.16 | 4.28 | 4.14 | 4.23 | 482,068 | 3.62 |
| 4/08/2026 | 4.29 | 4.32 | 4.14 | 4.17 | 667,388 | 3.57 |
| 4/07/2026 | 4.08 | 4.20 | 4.04 | 4.17 | 695,074 | 3.57 |
| 4/06/2026 | 4.12 | 4.21 | 4.05 | 4.07 | 1,961,666 | 3.49 |
| 4/02/2026 | 4.17 | 4.21 | 4.06 | 4.12 | 1,179,663 | 3.53 |
| 4/01/2026 | 4.24 | 4.25 | 4.19 | 4.20 | 163,460 | 3.60 |
| 3/31/2026 | 4.09 | 4.27 | 4.09 | 4.20 | 629,962 | 3.60 |
| 3/30/2026 | 4.01 | 4.04 | 3.96 | 4.03 | 181,256 | 3.45 |
| 3/27/2026 | 3.95 | 3.98 | 3.95 | 3.98 | 119,744 | 3.41 |
| 3/26/2026 | 3.97 | 4.02 | 3.95 | 3.98 | 123,153 | 3.41 |
| 3/25/2026 | 4.06 | 4.06 | 4.00 | 4.01 | 143,360 | 3.43 |
| 3/24/2026 | 4.01 | 4.08 | 3.95 | 4.03 | 159,651 | 3.45 |
| 3/23/2026 | 4.00 | 4.12 | 4.00 | 4.05 | 215,043 | 3.47 |
| 3/20/2026 | 3.95 | 3.97 | 3.91 | 3.95 | 366,451 | 3.38 |
| 3/19/2026 | 3.90 | 4.01 | 3.89 | 3.97 | 233,317 | 3.40 |
| 3/18/2026 | 3.95 | 3.99 | 3.92 | 3.92 | 310,826 | 3.36 |
| 3/17/2026 | 3.99 | 4.04 | 3.96 | 3.98 | 295,630 | 3.41 |
| 3/16/2026 | 3.90 | 3.98 | 3.89 | 3.96 | 265,951 | 3.39 |
| 3/13/2026 | 3.95 | 3.95 | 3.75 | 3.87 | 811,664 | 3.31 |
| 3/12/2026 | 3.91 | 3.98 | 3.89 | 3.96 | 210,060 | 3.39 |
| 3/11/2026 | 3.96 | 4.01 | 3.94 | 3.96 | 169,816 | 3.39 |
| 3/10/2026 | 3.95 | 4.07 | 3.95 | 3.99 | 143,095 | 3.42 |
| 3/09/2026 | 3.95 | 3.98 | 3.87 | 3.97 | 278,193 | 3.40 |
| 3/06/2026 | 3.96 | 4.00 | 3.92 | 3.99 | 268,785 | 3.42 |
| 3/05/2026 | 4.05 | 4.10 | 3.96 | 4.00 | 200,218 | 3.43 |
| 3/04/2026 | 4.08 | 4.11 | 4.05 | 4.09 | 287,932 | 3.50 |
| 3/03/2026 | 4.02 | 4.05 | 3.94 | 4.04 | 181,132 | 3.46 |
| 3/02/2026 | 4.01 | 4.09 | 4.01 | 4.05 | 160,425 | 3.47 |
| 2/27/2026 | 4.16 | 4.17 | 4.01 | 4.06 | 488,387 | 3.48 |
| 2/26/2026 | 4.18 | 4.30 | 4.12 | 4.22 | 200,473 | 3.61 |
| 2/25/2026 | 4.08 | 4.20 | 4.05 | 4.19 | 127,630 | 3.59 |
| 2/24/2026 | 4.11 | 4.17 | 4.06 | 4.08 | 193,296 | 3.49 |
| 2/23/2026 | 4.26 | 4.27 | 4.09 | 4.10 | 270,533 | 3.51 |
| 2/20/2026 | 4.20 | 4.27 | 4.18 | 4.26 | 389,516 | 3.65 |
| 2/19/2026 | 4.27 | 4.28 | 4.21 | 4.22 | 140,747 | 3.61 |
| 2/18/2026 | 4.24 | 4.36 | 4.24 | 4.29 | 895,064 | 3.67 |
| 2/17/2026 | 4.27 | 4.31 | 4.25 | 4.26 | 121,705 | 3.65 |
| 2/13/2026 | 4.27 | 4.30 | 4.22 | 4.27 | 128,292 | 3.66 |
| 2/12/2026 | 4.31 | 4.32 | 4.23 | 4.26 | 308,761 | 3.65 |
| 2/11/2026 | 4.35 | 4.42 | 4.27 | 4.29 | 210,517 | 3.67 |
| 2/10/2026 | 4.33 | 4.35 | 4.31 | 4.32 | 140,754 | 3.70 |
| 2/09/2026 | 4.29 | 4.36 | 4.26 | 4.33 | 159,259 | 3.71 |
| 2/06/2026 | 4.36 | 4.39 | 4.28 | 4.30 | 267,793 | 3.68 |
| 2/05/2026 | 4.35 | 4.40 | 4.27 | 4.32 | 139,139 | 3.70 |
| 2/04/2026 | 4.35 | 4.40 | 4.32 | 4.36 | 193,454 | 3.73 |
| 2/03/2026 | 4.29 | 4.37 | 4.26 | 4.36 | 269,715 | 3.73 |
| 2/02/2026 | 4.27 | 4.37 | 4.27 | 4.29 | 219,674 | 3.67 |
| 1/30/2026 | 4.35 | 4.44 | 4.25 | 4.25 | 175,083 | 3.64 |
| 1/29/2026 | 4.25 | 4.36 | 4.25 | 4.36 | 143,637 | 3.73 |
| 1/28/2026 | 4.31 | 4.37 | 4.25 | 4.28 | 168,798 | 3.67 |
| 1/27/2026 | 4.29 | 4.32 | 4.26 | 4.28 | 149,004 | 3.67 |
| 1/26/2026 | 4.33 | 4.34 | 4.29 | 4.31 | 114,411 | 3.69 |
| 1/23/2026 | 4.44 | 4.47 | 4.28 | 4.33 | 112,443 | 3.71 |