Blue Ridge Bankshares, Inc. BRBS
AMEX · United States · Finance
$3.94+0.04 (+0.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.93 | +1.68% | $3.84 | $3.95 | $3.90 | 33.01K |
| 2026-10-01 | $3.87 | +0.52% | $3.84 | $3.90 | $3.80 | 2.04M |
| 2026-09-30 | $3.85 | +0.26% | $3.86 | $3.87 | $3.80 | 1.54M |
| 2026-09-29 | $3.84 | +0.26% | $3.84 | $3.86 | $3.79 | 461.70K |
| 2026-09-28 | $3.83 | -0.52% | $3.84 | $3.88 | $3.82 | 655.00K |
| 2026-09-25 | $3.85 | -0.77% | $3.91 | $3.93 | $3.85 | 1.36M |
| 2026-09-24 | $3.88 | +1.84% | $3.82 | $3.90 | $3.80 | 527.30K |
| 2026-09-23 | $3.81 | -1.55% | $3.88 | $3.89 | $3.81 | 554.40K |
| 2026-09-22 | $3.87 | -2.27% | $4.00 | $4.00 | $3.87 | 603.60K |
| 2026-09-21 | $3.96 | +0.25% | $3.98 | $4.00 | $3.94 | 807.20K |
| 2026-09-18 | $3.95 | 0.00% | $3.95 | $4.00 | $3.91 | 2.64M |
| 2026-09-17 | $3.95 | +0.25% | $3.94 | $4.01 | $3.91 | 1.67M |
| 2026-09-16 | $3.94 | -1.75% | $4.03 | $4.04 | $3.88 | 1.85M |
| 2026-09-15 | $4.01 | -1.72% | $4.10 | $4.11 | $4.01 | 2.29M |
| 2026-09-14 | $4.08 | -0.24% | $4.09 | $4.17 | $4.07 | 1.08M |
| 2026-09-11 | $4.09 | -0.49% | $4.15 | $4.20 | $4.07 | 2.64M |
| 2026-09-10 | $4.11 | +1.73% | $4.04 | $4.12 | $4.03 | 1.10M |
| 2026-09-09 | $4.04 | +1.00% | $3.95 | $4.05 | $3.95 | 1.21M |
| 2026-09-08 | $4.00 | +1.01% | $3.94 | $4.02 | $3.93 | 1.50M |
| 2026-09-04 | $3.96 | +0.25% | $3.93 | $4.00 | $3.93 | 1.63M |
| 2026-09-03 | $3.95 | 0.00% | $3.97 | $4.01 | $3.94 | 1.45M |
| 2026-09-02 | $3.95 | +1.28% | $3.92 | $3.97 | $3.90 | 1.66M |
| 2026-09-01 | $3.90 | 0.00% | $3.92 | $3.93 | $3.88 | 1.16M |
| 2026-08-31 | $3.90 | -0.76% | $3.91 | $3.93 | $3.90 | 814.10K |
| 2026-08-28 | $3.93 | +0.77% | $3.88 | $3.95 | $3.88 | 973.80K |
| 2026-08-27 | $3.90 | -1.02% | $3.92 | $3.93 | $3.88 | 1.06M |
| 2026-08-26 | $3.94 | +0.51% | $3.92 | $3.96 | $3.91 | 670.00K |
| 2026-08-25 | $3.92 | -0.25% | $3.95 | $3.98 | $3.90 | 576.00K |
| 2026-08-24 | $3.93 | +0.77% | $3.92 | $3.97 | $3.92 | 976.80K |
| 2026-08-21 | $3.90 | -0.26% | $3.93 | $3.96 | $3.88 | 1.04M |
| 2026-08-20 | $3.91 | -0.76% | $3.94 | $3.96 | $3.89 | 1.09M |
| 2026-08-19 | $3.94 | -0.51% | $3.94 | $3.98 | $3.79 | 1.80M |
| 2026-08-18 | $3.96 | -1.00% | $4.04 | $4.04 | $3.95 | 4.00M |
| 2026-08-17 | $4.00 | +8.40% | $3.85 | $4.05 | $3.83 | 6.72M |
| 2026-08-14 | $3.69 | -1.60% | $3.73 | $3.74 | $3.68 | 200.80K |
| 2026-08-13 | $3.75 | -0.79% | $3.78 | $3.79 | $3.74 | 123.90K |
| 2026-08-12 | $3.78 | +1.34% | $3.73 | $3.80 | $3.72 | 290.10K |
| 2026-08-11 | $3.73 | +0.27% | $3.71 | $3.75 | $3.71 | 159.00K |
| 2026-08-10 | $3.72 | +0.54% | $3.73 | $3.78 | $3.68 | 276.90K |
| 2026-08-07 | $3.70 | +0.27% | $3.67 | $3.72 | $3.66 | 322.10K |
| 2026-08-06 | $3.69 | +0.27% | $3.70 | $3.71 | $3.65 | 269.40K |
| 2026-08-05 | $3.68 | +0.82% | $3.66 | $3.70 | $3.64 | 189.30K |
| 2026-08-04 | $3.65 | +1.39% | $3.60 | $3.70 | $3.60 | 406.30K |
| 2026-08-03 | $3.60 | +2.56% | $3.52 | $3.62 | $3.52 | 269.80K |
| 2026-07-31 | $3.51 | +0.29% | $3.49 | $3.54 | $3.48 | 217.90K |
| 2026-07-30 | $3.50 | +0.57% | $3.49 | $3.53 | $3.47 | 259.40K |
| 2026-07-29 | $3.48 | -2.79% | $3.54 | $3.56 | $3.46 | 215.30K |
| 2026-07-28 | $3.58 | +2.58% | $3.50 | $3.58 | $3.50 | 269.80K |
| 2026-07-27 | $3.49 | +0.87% | $3.47 | $3.49 | $3.43 | 213.40K |
| 2026-07-24 | $3.46 | +2.06% | $3.42 | $3.48 | $3.42 | 228.60K |
| 2026-07-23 | $3.39 | +0.30% | $3.34 | $3.40 | $3.32 | 272.60K |
| 2026-07-22 | $3.38 | -1.74% | $3.44 | $3.44 | $3.37 | 192.30K |
| 2026-07-21 | $3.44 | -2.27% | $3.49 | $3.50 | $3.42 | 284.90K |
| 2026-07-20 | $3.52 | +1.73% | $3.44 | $3.54 | $3.44 | 507.70K |
| 2026-07-17 | $3.46 | -2.54% | $3.53 | $3.53 | $3.45 | 215.30K |
| 2026-07-16 | $3.55 | +2.01% | $3.50 | $3.56 | $3.49 | 463.40K |
| 2026-07-15 | $3.48 | -0.29% | $3.49 | $3.54 | $3.45 | 417.50K |
| 2026-07-14 | $3.49 | +0.58% | $3.47 | $3.53 | $3.46 | 213.20K |
| 2026-07-13 | $3.47 | +1.17% | $3.45 | $3.49 | $3.44 | 167.60K |
| 2026-07-10 | $3.43 | +0.29% | $3.41 | $3.45 | $3.41 | 169.20K |
| 2026-07-09 | $3.42 | 0.00% | $3.41 | $3.44 | $3.38 | 201.70K |
| 2026-07-08 | $3.42 | -1.16% | $3.44 | $3.45 | $3.41 | 145.90K |
| 2026-07-07 | $3.46 | -1.98% | $3.54 | $3.54 | $3.45 | 155.80K |
| 2026-07-06 | $3.53 | -1.67% | $3.56 | $3.58 | $3.51 | 168.50K |
| 2026-07-02 | $3.59 | 0.00% | $3.59 | $3.60 | $3.55 | 326.40K |
| 2026-07-01 | $3.59 | +1.70% | $3.53 | $3.60 | $3.52 | 457.00K |
| 2026-06-30 | $3.53 | -0.84% | $3.57 | $3.57 | $3.52 | 160.30K |
| 2026-06-29 | $3.56 | -0.84% | $3.57 | $3.60 | $3.53 | 356.60K |
| 2026-06-26 | $3.59 | +2.87% | $3.50 | $3.66 | $3.49 | 2.31M |
| 2026-06-25 | $3.49 | +0.29% | $3.48 | $3.51 | $3.45 | 327.60K |
| 2026-06-24 | $3.48 | -0.57% | $3.49 | $3.54 | $3.46 | 624.50K |
| 2026-06-23 | $3.50 | +2.94% | $3.40 | $3.50 | $3.39 | 470.20K |
| 2026-06-22 | $3.40 | +1.49% | $3.33 | $3.42 | $3.33 | 366.30K |
| 2026-06-18 | $3.35 | +1.21% | $3.33 | $3.37 | $3.31 | 516.10K |
| 2026-06-17 | $3.31 | +1.22% | $3.27 | $3.32 | $3.27 | 427.60K |
| 2026-06-16 | $3.27 | -0.61% | $3.32 | $3.33 | $3.25 | 919.30K |
| 2026-06-15 | $3.29 | -0.30% | $3.30 | $3.33 | $3.28 | 273.80K |
| 2026-06-12 | $3.30 | -0.60% | $3.31 | $3.33 | $3.30 | 151.20K |
| 2026-06-11 | $3.32 | 0.00% | $3.34 | $3.34 | $3.27 | 208.10K |
| 2026-06-10 | $3.32 | 0.00% | $3.35 | $3.36 | $3.31 | 227.70K |
| 2026-06-09 | $3.32 | +0.91% | $3.30 | $3.35 | $3.29 | 220.90K |
| 2026-06-08 | $3.29 | -0.90% | $3.32 | $3.32 | $3.29 | 214.10K |
| 2026-06-05 | $3.32 | +1.22% | $3.31 | $3.33 | $3.28 | 277.50K |
| 2026-06-04 | $3.28 | +1.23% | $3.28 | $3.31 | $3.27 | 135.10K |
| 2026-06-03 | $3.24 | -1.22% | $3.26 | $3.29 | $3.23 | 267.20K |
| 2026-06-02 | $3.28 | +0.61% | $3.24 | $3.31 | $3.24 | 216.10K |
| 2026-06-01 | $3.26 | -1.21% | $3.28 | $3.29 | $3.25 | 229.00K |
| 2026-05-29 | $3.30 | +0.30% | $3.26 | $3.34 | $3.26 | 247.30K |
| 2026-05-28 | $3.29 | +0.30% | $3.28 | $3.30 | $3.27 | 137.60K |
| 2026-05-27 | $3.28 | 0.00% | $3.30 | $3.31 | $3.28 | 172.20K |