Blue Ridge Bankshares, Inc. (BRBS)
NYSEAMERICAN: BRBS · Real-Time Price · USD
3.590
+0.100 (2.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Blue Ridge Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | 1.22% | 427,633 |
| Jun 16, 2026 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -0.61% | 919,243 |
| Jun 15, 2026 | 3.30 | 3.33 | 3.28 | 3.29 | 3.29 | -0.30% | 273,800 |
| Jun 12, 2026 | 3.31 | 3.33 | 3.30 | 3.30 | 3.30 | -0.60% | 150,728 |
| Jun 11, 2026 | 3.34 | 3.34 | 3.27 | 3.32 | 3.32 | - | 208,087 |
| Jun 10, 2026 | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | - | 227,682 |
| Jun 9, 2026 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | 0.91% | 220,816 |
| Jun 8, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.90% | 214,109 |
| Jun 5, 2026 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | 1.22% | 277,493 |
| Jun 4, 2026 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | 1.23% | 135,111 |
| Jun 3, 2026 | 3.26 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 267,236 |
| Jun 2, 2026 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 0.61% | 216,101 |
| Jun 1, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -1.21% | 229,048 |
| May 29, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 0.30% | 246,986 |
| May 28, 2026 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 0.30% | 137,584 |
| May 27, 2026 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | - | 172,010 |
| May 26, 2026 | 3.27 | 3.32 | 3.27 | 3.28 | 3.28 | - | 245,546 |
| May 22, 2026 | 3.29 | 3.32 | 3.23 | 3.28 | 3.28 | -0.61% | 175,417 |
| May 21, 2026 | 3.26 | 3.31 | 3.24 | 3.30 | 3.30 | 0.30% | 152,944 |
| May 20, 2026 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | 1.23% | 294,749 |
| May 19, 2026 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | - | 121,845 |
| May 18, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | -0.31% | 174,437 |
| May 15, 2026 | 3.26 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 162,039 |
| May 14, 2026 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 333,274 |
| May 13, 2026 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.51% | 223,259 |
| May 12, 2026 | 3.34 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 208,471 |
| May 11, 2026 | 3.43 | 3.43 | 3.31 | 3.31 | 3.31 | -3.78% | 359,424 |
| May 8, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 139,926 |
| May 7, 2026 | 3.43 | 3.51 | 3.43 | 3.50 | 3.50 | 2.04% | 227,118 |
| May 6, 2026 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | 0.88% | 204,958 |
| May 5, 2026 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | 1.19% | 97,631 |
| May 4, 2026 | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | -1.75% | 201,199 |
| May 1, 2026 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | -0.29% | 141,299 |
| Apr 30, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | - | 255,720 |
| Apr 29, 2026 | 3.61 | 3.62 | 3.43 | 3.43 | 3.43 | -5.25% | 205,178 |
| Apr 28, 2026 | 3.63 | 3.71 | 3.60 | 3.62 | 3.62 | 0.28% | 301,814 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.56 | 3.61 | 3.61 | 0.84% | 193,486 |
| Apr 24, 2026 | 3.51 | 3.60 | 3.51 | 3.58 | 3.58 | 1.70% | 228,861 |
| Apr 23, 2026 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | - | 169,783 |
| Apr 22, 2026 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 200,541 |
| Apr 21, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.56% | 129,113 |
| Apr 20, 2026 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | - | 286,043 |
| Apr 17, 2026 | 3.52 | 3.62 | 3.51 | 3.57 | 3.57 | 2.59% | 470,988 |
| Apr 16, 2026 | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -0.85% | 393,636 |
| Apr 15, 2026 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 542,282 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.44 | 3.48 | 3.48 | -0.29% | 446,525 |
| Apr 13, 2026 | 3.60 | 3.64 | 3.48 | 3.49 | 3.49 | -2.51% | 962,210 |
| Apr 10, 2026 | 4.25 | 4.26 | 4.16 | 4.18 | 3.58 | -1.18% | 2,280,603 |
| Apr 9, 2026 | 4.16 | 4.28 | 4.14 | 4.23 | 3.62 | 1.44% | 482,169 |
| Apr 8, 2026 | 4.29 | 4.32 | 4.15 | 4.17 | 3.57 | - | 667,387 |
| Apr 7, 2026 | 4.08 | 4.20 | 4.04 | 4.17 | 3.57 | 2.46% | 695,073 |
| Apr 6, 2026 | 4.12 | 4.21 | 4.05 | 4.07 | 3.49 | -1.21% | 1,961,664 |
| Apr 2, 2026 | 4.17 | 4.22 | 4.06 | 4.12 | 3.53 | -1.90% | 1,179,662 |
| Apr 1, 2026 | 4.24 | 4.26 | 4.19 | 4.20 | 3.60 | - | 163,458 |
| Mar 31, 2026 | 4.09 | 4.27 | 4.09 | 4.20 | 3.60 | 4.22% | 629,962 |
| Mar 30, 2026 | 4.01 | 4.04 | 3.96 | 4.03 | 3.45 | 1.26% | 181,255 |
| Mar 27, 2026 | 3.95 | 3.99 | 3.95 | 3.98 | 3.41 | - | 119,743 |
| Mar 26, 2026 | 3.97 | 4.02 | 3.95 | 3.98 | 3.41 | -0.75% | 123,152 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 3.43 | -0.50% | 143,359 |
| Mar 24, 2026 | 4.01 | 4.09 | 3.95 | 4.03 | 3.45 | -0.49% | 159,650 |
| Mar 23, 2026 | 4.00 | 4.12 | 4.00 | 4.05 | 3.47 | 2.53% | 215,042 |
| Mar 20, 2026 | 3.95 | 3.97 | 3.91 | 3.95 | 3.38 | -0.50% | 366,288 |
| Mar 19, 2026 | 3.90 | 4.01 | 3.89 | 3.97 | 3.40 | 1.28% | 233,316 |
| Mar 18, 2026 | 3.95 | 3.99 | 3.92 | 3.92 | 3.36 | -1.51% | 310,824 |
| Mar 17, 2026 | 3.99 | 4.04 | 3.97 | 3.98 | 3.41 | 0.51% | 295,630 |
| Mar 16, 2026 | 3.90 | 3.98 | 3.89 | 3.96 | 3.39 | 2.33% | 265,950 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.76 | 3.87 | 3.31 | -2.27% | 811,663 |
| Mar 12, 2026 | 3.91 | 3.98 | 3.89 | 3.96 | 3.39 | - | 210,059 |
| Mar 11, 2026 | 3.96 | 4.01 | 3.95 | 3.96 | 3.39 | -0.75% | 169,815 |
| Mar 10, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.42 | 0.50% | 143,094 |
| Mar 9, 2026 | 3.95 | 3.99 | 3.87 | 3.97 | 3.40 | -0.50% | 278,192 |
| Mar 6, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.42 | -0.25% | 268,785 |
| Mar 5, 2026 | 4.05 | 4.10 | 3.96 | 4.00 | 3.43 | -2.20% | 200,216 |
| Mar 4, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 3.50 | 1.24% | 287,931 |
| Mar 3, 2026 | 4.02 | 4.05 | 3.94 | 4.04 | 3.46 | -0.25% | 181,232 |
| Mar 2, 2026 | 4.01 | 4.09 | 4.01 | 4.05 | 3.47 | -0.25% | 160,424 |
| Feb 27, 2026 | 4.16 | 4.17 | 4.01 | 4.06 | 3.48 | -3.79% | 488,385 |
| Feb 26, 2026 | 4.18 | 4.30 | 4.12 | 4.22 | 3.61 | 0.72% | 200,472 |
| Feb 25, 2026 | 4.08 | 4.20 | 4.05 | 4.19 | 3.59 | 2.70% | 127,729 |
| Feb 24, 2026 | 4.11 | 4.17 | 4.06 | 4.08 | 3.49 | -0.49% | 193,295 |
| Feb 23, 2026 | 4.26 | 4.27 | 4.09 | 4.10 | 3.51 | -3.76% | 270,532 |
| Feb 20, 2026 | 4.20 | 4.27 | 4.19 | 4.26 | 3.65 | 0.95% | 389,516 |
| Feb 19, 2026 | 4.27 | 4.28 | 4.22 | 4.22 | 3.61 | -1.63% | 140,747 |
| Feb 18, 2026 | 4.24 | 4.36 | 4.24 | 4.29 | 3.67 | 0.70% | 895,064 |
| Feb 17, 2026 | 4.27 | 4.31 | 4.25 | 4.26 | 3.65 | -0.23% | 121,705 |
| Feb 13, 2026 | 4.27 | 4.30 | 4.22 | 4.27 | 3.66 | 0.23% | 128,292 |
| Feb 12, 2026 | 4.31 | 4.32 | 4.23 | 4.26 | 3.65 | -0.70% | 308,761 |
| Feb 11, 2026 | 4.35 | 4.42 | 4.27 | 4.29 | 3.67 | -0.69% | 210,517 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | 3.70 | -0.23% | 140,754 |
| Feb 9, 2026 | 4.29 | 4.36 | 4.26 | 4.33 | 3.71 | 0.70% | 159,259 |
| Feb 6, 2026 | 4.36 | 4.39 | 4.28 | 4.30 | 3.68 | -0.46% | 267,793 |
| Feb 5, 2026 | 4.35 | 4.40 | 4.27 | 4.32 | 3.70 | -0.92% | 139,139 |
| Feb 4, 2026 | 4.35 | 4.40 | 4.32 | 4.36 | 3.73 | - | 193,454 |
| Feb 3, 2026 | 4.29 | 4.37 | 4.26 | 4.36 | 3.73 | 1.63% | 269,715 |