Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
4.370
-0.020 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.42 | 4.43 | 4.33 | 4.37 | 4.37 | -0.46% | 266,648 |
| Dec 4, 2025 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | - | 135,715 |
| Dec 3, 2025 | 4.42 | 4.45 | 4.35 | 4.39 | 4.39 | - | 229,779 |
| Dec 2, 2025 | 4.45 | 4.51 | 4.36 | 4.39 | 4.39 | -0.90% | 1,001,556 |
| Dec 1, 2025 | 4.30 | 4.52 | 4.29 | 4.43 | 4.43 | 2.31% | 906,265 |
| Nov 28, 2025 | 4.31 | 4.33 | 4.27 | 4.33 | 4.33 | 0.23% | 112,522 |
| Nov 26, 2025 | 4.30 | 4.35 | 4.23 | 4.32 | 4.32 | 0.70% | 216,538 |
| Nov 25, 2025 | 4.13 | 4.33 | 4.13 | 4.29 | 4.29 | 4.63% | 367,821 |
| Nov 24, 2025 | 4.09 | 4.16 | 4.09 | 4.10 | 4.10 | 0.99% | 234,124 |
| Nov 21, 2025 | 4.05 | 4.17 | 4.05 | 4.06 | 4.06 | 0.25% | 341,282 |
| Nov 20, 2025 | 4.10 | 4.18 | 4.04 | 4.05 | 4.05 | - | 235,598 |
| Nov 19, 2025 | 4.09 | 4.15 | 4.05 | 4.05 | 4.05 | -1.22% | 233,640 |
| Nov 18, 2025 | 4.09 | 4.17 | 4.06 | 4.10 | 4.10 | 0.24% | 405,106 |
| Nov 17, 2025 | 4.31 | 4.33 | 4.07 | 4.09 | 4.09 | -5.32% | 182,463 |
| Nov 14, 2025 | 4.26 | 4.38 | 4.24 | 4.32 | 4.32 | 1.17% | 687,239 |
| Nov 13, 2025 | 4.31 | 4.35 | 4.21 | 4.27 | 4.27 | -1.39% | 253,222 |
| Nov 12, 2025 | 4.34 | 4.41 | 4.30 | 4.33 | 4.33 | -0.92% | 355,723 |
| Nov 11, 2025 | 4.33 | 4.38 | 4.31 | 4.37 | 4.37 | 0.69% | 266,995 |
| Nov 10, 2025 | 4.41 | 4.45 | 4.33 | 4.34 | 4.34 | -1.81% | 406,780 |
| Nov 7, 2025 | 4.40 | 4.46 | 4.36 | 4.42 | 4.42 | -4.95% | 356,426 |
| Nov 6, 2025 | 4.69 | 4.74 | 4.61 | 4.65 | 4.40 | -0.85% | 387,343 |
| Nov 5, 2025 | 4.68 | 4.72 | 4.64 | 4.69 | 4.44 | 0.64% | 381,413 |
| Nov 4, 2025 | 4.63 | 4.79 | 4.57 | 4.66 | 4.41 | 0.87% | 647,187 |
| Nov 3, 2025 | 4.52 | 4.70 | 4.50 | 4.62 | 4.37 | 3.12% | 653,674 |
| Oct 31, 2025 | 4.46 | 4.51 | 4.37 | 4.48 | 4.24 | - | 236,495 |
| Oct 30, 2025 | 4.38 | 4.55 | 4.38 | 4.48 | 4.24 | 2.28% | 304,326 |
| Oct 29, 2025 | 4.42 | 4.55 | 4.35 | 4.38 | 4.14 | -0.23% | 706,161 |
| Oct 28, 2025 | 4.34 | 4.50 | 4.32 | 4.39 | 4.15 | 2.09% | 323,784 |
| Oct 27, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.07 | -1.38% | 149,576 |
| Oct 24, 2025 | 4.28 | 4.38 | 4.26 | 4.36 | 4.13 | 0.93% | 561,989 |
| Oct 23, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.09 | -0.46% | 142,130 |
| Oct 22, 2025 | 4.30 | 4.36 | 4.30 | 4.34 | 4.11 | 0.93% | 243,331 |
| Oct 21, 2025 | 4.33 | 4.34 | 4.29 | 4.30 | 4.07 | -0.92% | 94,052 |
| Oct 20, 2025 | 4.33 | 4.36 | 4.32 | 4.34 | 4.11 | 0.93% | 205,336 |
| Oct 17, 2025 | 4.28 | 4.33 | 4.23 | 4.30 | 4.07 | 1.18% | 458,936 |
| Oct 16, 2025 | 4.29 | 4.39 | 4.21 | 4.25 | 4.02 | -2.30% | 830,509 |
| Oct 15, 2025 | 4.22 | 4.35 | 4.19 | 4.35 | 4.12 | 4.07% | 577,527 |
| Oct 14, 2025 | 4.05 | 4.19 | 4.03 | 4.18 | 3.96 | 1.95% | 197,523 |
| Oct 13, 2025 | 4.18 | 4.18 | 4.07 | 4.10 | 3.88 | -0.49% | 165,642 |
| Oct 10, 2025 | 4.19 | 4.24 | 4.12 | 4.12 | 3.90 | -1.67% | 241,396 |
| Oct 9, 2025 | 4.21 | 4.21 | 4.14 | 4.19 | 3.96 | -0.71% | 98,980 |
| Oct 8, 2025 | 4.26 | 4.26 | 4.21 | 4.22 | 3.99 | -0.24% | 92,864 |
| Oct 7, 2025 | 4.26 | 4.27 | 4.21 | 4.23 | 4.00 | - | 155,556 |
| Oct 6, 2025 | 4.28 | 4.28 | 4.17 | 4.23 | 4.00 | - | 123,430 |
| Oct 3, 2025 | 4.25 | 4.27 | 4.21 | 4.23 | 4.00 | 0.48% | 123,793 |
| Oct 2, 2025 | 4.27 | 4.29 | 4.16 | 4.21 | 3.98 | -1.41% | 235,872 |
| Oct 1, 2025 | 4.20 | 4.31 | 4.16 | 4.27 | 4.04 | 0.95% | 230,672 |
| Sep 30, 2025 | 4.24 | 4.26 | 4.19 | 4.23 | 4.00 | -0.70% | 236,778 |
| Sep 29, 2025 | 4.31 | 4.31 | 4.25 | 4.26 | 4.03 | -1.39% | 189,721 |
| Sep 26, 2025 | 4.37 | 4.38 | 4.25 | 4.32 | 4.09 | -0.69% | 137,739 |
| Sep 25, 2025 | 4.33 | 4.41 | 4.25 | 4.35 | 4.12 | 0.23% | 282,526 |
| Sep 24, 2025 | 4.32 | 4.35 | 4.30 | 4.34 | 4.11 | 0.70% | 140,277 |
| Sep 23, 2025 | 4.31 | 4.37 | 4.28 | 4.31 | 4.08 | 0.47% | 194,300 |
| Sep 22, 2025 | 4.27 | 4.31 | 4.24 | 4.29 | 4.06 | -0.23% | 272,824 |
| Sep 19, 2025 | 4.34 | 4.36 | 4.23 | 4.30 | 4.07 | -0.92% | 1,268,383 |
| Sep 18, 2025 | 4.18 | 4.35 | 4.15 | 4.34 | 4.11 | 4.58% | 318,235 |
| Sep 17, 2025 | 4.18 | 4.26 | 4.14 | 4.15 | 3.93 | -0.72% | 508,060 |
| Sep 16, 2025 | 4.21 | 4.25 | 4.17 | 4.18 | 3.96 | -0.48% | 271,852 |
| Sep 15, 2025 | 4.13 | 4.20 | 4.12 | 4.20 | 3.97 | 1.94% | 192,570 |
| Sep 12, 2025 | 4.06 | 4.15 | 4.05 | 4.12 | 3.90 | 0.98% | 246,097 |
| Sep 11, 2025 | 4.13 | 4.19 | 4.07 | 4.08 | 3.86 | -1.21% | 439,506 |
| Sep 10, 2025 | 4.14 | 4.21 | 4.12 | 4.13 | 3.91 | -0.72% | 257,737 |
| Sep 9, 2025 | 4.18 | 4.22 | 4.15 | 4.16 | 3.94 | -0.24% | 252,271 |
| Sep 8, 2025 | 4.08 | 4.22 | 4.03 | 4.17 | 3.95 | 2.71% | 325,926 |
| Sep 5, 2025 | 4.04 | 4.17 | 4.02 | 4.06 | 3.84 | 0.50% | 269,470 |
| Sep 4, 2025 | 3.97 | 4.06 | 3.96 | 4.04 | 3.82 | 2.02% | 208,262 |
| Sep 3, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.75 | -2.22% | 121,458 |
| Sep 2, 2025 | 4.00 | 4.05 | 3.96 | 4.05 | 3.83 | 1.00% | 561,270 |
| Aug 29, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 3.79 | 0.75% | 221,279 |
| Aug 28, 2025 | 4.01 | 4.02 | 3.93 | 3.98 | 3.77 | - | 297,414 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.87 | 3.98 | 3.77 | 2.58% | 704,582 |
| Aug 26, 2025 | 4.06 | 4.09 | 3.87 | 3.88 | 3.67 | -3.72% | 309,957 |
| Aug 25, 2025 | 3.96 | 4.14 | 3.86 | 4.03 | 3.81 | 4.95% | 2,585,763 |
| Aug 22, 2025 | 3.69 | 3.91 | 3.67 | 3.84 | 3.63 | 4.63% | 1,063,057 |
| Aug 21, 2025 | 3.63 | 3.71 | 3.63 | 3.67 | 3.47 | -0.54% | 165,550 |
| Aug 20, 2025 | 3.65 | 3.70 | 3.65 | 3.69 | 3.49 | 1.37% | 226,829 |
| Aug 19, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.44 | -0.55% | 476,747 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.46 | -1.08% | 259,800 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.50 | -1.07% | 245,330 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.69 | 3.74 | 3.54 | -1.32% | 209,364 |
| Aug 13, 2025 | 3.82 | 3.86 | 3.78 | 3.79 | 3.59 | -0.79% | 187,238 |
| Aug 12, 2025 | 3.68 | 3.83 | 3.68 | 3.82 | 3.61 | 4.37% | 481,384 |
| Aug 11, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | 3.46 | 1.67% | 117,255 |
| Aug 8, 2025 | 3.61 | 3.66 | 3.58 | 3.60 | 3.41 | -0.28% | 278,274 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.54 | 3.61 | 3.42 | 1.40% | 256,468 |
| Aug 6, 2025 | 3.46 | 3.59 | 3.46 | 3.56 | 3.37 | 2.59% | 290,748 |
| Aug 5, 2025 | 3.48 | 3.49 | 3.42 | 3.47 | 3.28 | 0.29% | 265,617 |
| Aug 4, 2025 | 3.45 | 3.50 | 3.41 | 3.46 | 3.27 | 1.47% | 251,140 |
| Aug 1, 2025 | 3.61 | 3.65 | 3.40 | 3.41 | 3.23 | -7.08% | 445,833 |
| Jul 31, 2025 | 3.59 | 3.72 | 3.59 | 3.67 | 3.47 | 1.66% | 1,240,149 |
| Jul 30, 2025 | 3.66 | 3.72 | 3.58 | 3.61 | 3.42 | -1.37% | 283,534 |
| Jul 29, 2025 | 3.73 | 3.73 | 3.64 | 3.66 | 3.46 | -1.08% | 282,125 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.50 | -1.33% | 201,399 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.69 | 3.75 | 3.55 | -1.57% | 231,143 |
| Jul 24, 2025 | 3.80 | 3.90 | 3.75 | 3.81 | 3.61 | -3.54% | 255,683 |
| Jul 23, 2025 | 3.94 | 3.99 | 3.91 | 3.95 | 3.74 | - | 313,891 |
| Jul 22, 2025 | 3.91 | 3.98 | 3.88 | 3.95 | 3.74 | 0.51% | 433,940 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.90 | 3.93 | 3.72 | - | 406,779 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.93 | 3.93 | 3.72 | -1.01% | 389,711 |
| Jul 17, 2025 | 3.84 | 4.05 | 3.81 | 3.97 | 3.76 | 5.59% | 784,059 |