Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.990
-0.010 (-0.25%)
Mar 6, 2026, 4:00 PM EST - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | -0.25% | 268,785 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.96 | 4.00 | 4.00 | -2.20% | 200,216 |
| Mar 4, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 1.24% | 287,931 |
| Mar 3, 2026 | 4.02 | 4.05 | 3.94 | 4.04 | 4.04 | -0.25% | 181,132 |
| Mar 2, 2026 | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | -0.25% | 160,424 |
| Feb 27, 2026 | 4.16 | 4.17 | 4.01 | 4.06 | 4.06 | -3.79% | 488,385 |
| Feb 26, 2026 | 4.18 | 4.30 | 4.12 | 4.22 | 4.22 | 0.72% | 200,472 |
| Feb 25, 2026 | 4.08 | 4.20 | 4.05 | 4.19 | 4.19 | 2.70% | 127,629 |
| Feb 24, 2026 | 4.11 | 4.17 | 4.06 | 4.08 | 4.08 | -0.49% | 193,295 |
| Feb 23, 2026 | 4.26 | 4.27 | 4.09 | 4.10 | 4.10 | -3.76% | 270,532 |
| Feb 20, 2026 | 4.20 | 4.27 | 4.19 | 4.26 | 4.26 | 0.95% | 389,516 |
| Feb 19, 2026 | 4.27 | 4.28 | 4.22 | 4.22 | 4.22 | -1.63% | 140,747 |
| Feb 18, 2026 | 4.24 | 4.36 | 4.24 | 4.29 | 4.29 | 0.70% | 895,064 |
| Feb 17, 2026 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | -0.23% | 121,705 |
| Feb 13, 2026 | 4.27 | 4.30 | 4.22 | 4.27 | 4.27 | 0.23% | 128,292 |
| Feb 12, 2026 | 4.31 | 4.32 | 4.23 | 4.26 | 4.26 | -0.70% | 308,761 |
| Feb 11, 2026 | 4.35 | 4.42 | 4.27 | 4.29 | 4.29 | -0.69% | 210,510 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | 4.32 | -0.23% | 140,754 |
| Feb 9, 2026 | 4.29 | 4.36 | 4.26 | 4.33 | 4.33 | 0.70% | 159,259 |
| Feb 6, 2026 | 4.36 | 4.39 | 4.28 | 4.30 | 4.30 | -0.46% | 267,793 |
| Feb 5, 2026 | 4.35 | 4.40 | 4.27 | 4.32 | 4.32 | -0.92% | 139,062 |
| Feb 4, 2026 | 4.35 | 4.40 | 4.32 | 4.36 | 4.36 | - | 193,454 |
| Feb 3, 2026 | 4.29 | 4.37 | 4.26 | 4.36 | 4.36 | 1.63% | 269,715 |
| Feb 2, 2026 | 4.27 | 4.37 | 4.27 | 4.29 | 4.29 | 0.94% | 219,538 |
| Jan 30, 2026 | 4.35 | 4.44 | 4.25 | 4.25 | 4.25 | -2.52% | 175,074 |
| Jan 29, 2026 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 1.87% | 143,637 |
| Jan 28, 2026 | 4.31 | 4.37 | 4.26 | 4.28 | 4.28 | - | 168,798 |
| Jan 27, 2026 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | -0.70% | 149,004 |
| Jan 26, 2026 | 4.33 | 4.34 | 4.29 | 4.31 | 4.31 | -0.46% | 114,411 |
| Jan 23, 2026 | 4.44 | 4.47 | 4.28 | 4.33 | 4.33 | -2.91% | 112,227 |
| Jan 22, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 118,166 |
| Jan 21, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 1.14% | 300,695 |
| Jan 20, 2026 | 4.26 | 4.39 | 4.25 | 4.37 | 4.37 | 1.39% | 151,024 |
| Jan 16, 2026 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | -2.49% | 124,221 |
| Jan 15, 2026 | 4.29 | 4.46 | 4.28 | 4.42 | 4.42 | 2.79% | 108,820 |
| Jan 14, 2026 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 0.70% | 128,590 |
| Jan 13, 2026 | 4.30 | 4.34 | 4.26 | 4.27 | 4.27 | -0.23% | 88,276 |
| Jan 12, 2026 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | 0.47% | 127,971 |
| Jan 9, 2026 | 4.35 | 4.38 | 4.26 | 4.26 | 4.26 | -2.07% | 127,038 |
| Jan 8, 2026 | 4.25 | 4.40 | 4.25 | 4.35 | 4.35 | 1.87% | 106,364 |
| Jan 7, 2026 | 4.27 | 4.30 | 4.24 | 4.27 | 4.27 | 0.23% | 123,688 |
| Jan 6, 2026 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | -0.47% | 208,688 |
| Jan 5, 2026 | 4.30 | 4.43 | 4.28 | 4.28 | 4.28 | -0.23% | 208,796 |
| Jan 2, 2026 | 4.24 | 4.37 | 4.24 | 4.29 | 4.29 | 0.47% | 180,263 |
| Dec 31, 2025 | 4.18 | 4.29 | 4.18 | 4.27 | 4.27 | 2.64% | 237,689 |
| Dec 30, 2025 | 4.24 | 4.25 | 4.15 | 4.16 | 4.16 | -2.12% | 193,877 |
| Dec 29, 2025 | 4.34 | 4.45 | 4.24 | 4.25 | 4.25 | -2.75% | 237,052 |
| Dec 26, 2025 | 4.32 | 4.42 | 4.31 | 4.37 | 4.37 | 1.39% | 124,341 |
| Dec 24, 2025 | 4.30 | 4.33 | 4.27 | 4.31 | 4.31 | 0.23% | 53,049 |
| Dec 23, 2025 | 4.38 | 4.42 | 4.28 | 4.30 | 4.30 | -2.27% | 251,109 |
| Dec 22, 2025 | 4.47 | 4.51 | 4.39 | 4.40 | 4.40 | -1.35% | 87,507 |
| Dec 19, 2025 | 4.58 | 4.58 | 4.42 | 4.46 | 4.46 | -3.04% | 357,173 |
| Dec 18, 2025 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | 0.88% | 146,453 |
| Dec 17, 2025 | 4.57 | 4.68 | 4.54 | 4.56 | 4.56 | -0.44% | 273,511 |
| Dec 16, 2025 | 4.59 | 4.65 | 4.55 | 4.58 | 4.58 | -0.22% | 256,946 |
| Dec 15, 2025 | 4.55 | 4.59 | 4.52 | 4.59 | 4.59 | 1.32% | 303,236 |
| Dec 12, 2025 | 4.55 | 4.55 | 4.47 | 4.53 | 4.53 | - | 480,685 |
| Dec 11, 2025 | 4.43 | 4.58 | 4.40 | 4.53 | 4.53 | 2.49% | 286,519 |
| Dec 10, 2025 | 4.36 | 4.47 | 4.36 | 4.42 | 4.42 | 1.84% | 298,820 |
| Dec 9, 2025 | 4.29 | 4.40 | 4.29 | 4.34 | 4.34 | 0.93% | 143,307 |
| Dec 8, 2025 | 4.37 | 4.41 | 4.30 | 4.30 | 4.30 | -1.60% | 87,255 |
| Dec 5, 2025 | 4.42 | 4.43 | 4.33 | 4.37 | 4.37 | -0.46% | 266,697 |
| 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 |