NYSEAMERICAN : BRBS
Blue Ridge Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 3.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 348.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Ridge Bankshares, Inc. (BRBS) closed at 4.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.97 | 4.03 | 3.97 | 4.01 | 537,596 | +2.04% |
| 2026-10-30 | 4.04 | 4.04 | 3.92 | 3.93 | 564,421 | -2.48% |
| 2026-10-29 | 4 | 4.07 | 3.98 | 4.03 | 271,317 | +1.77% |
| 2026-10-28 | 3.98 | 3.996 | 3.92 | 3.96 | 527,810 | -0.50% |
| 2026-10-27 | 4.01 | 4.06 | 3.96 | 3.98 | 555,412 | -0.75% |
| 2026-10-26 | 4.09 | 4.11 | 3.995 | 4.01 | 1,141,170 | -1.47% |
| 2026-10-23 | 4.04 | 4.08 | 4.04 | 4.07 | 781,588 | +0.00% |
| 2026-10-22 | 4 | 4.085 | 3.99 | 4.07 | 1,029,615 | +1.75% |
| 2026-10-21 | 3.98 | 4.02 | 3.955 | 4 | 1,562,905 | +0.76% |
| 2026-10-20 | 3.94 | 4.015 | 3.94 | 3.97 | 1,526,375 | +1.02% |
| 2026-10-19 | 3.99 | 3.99 | 3.93 | 3.93 | 596,091 | -1.26% |
| 2026-10-16 | 3.97 | 4.01 | 3.935 | 3.98 | 876,772 | +0.76% |
| 2026-10-15 | 3.89 | 3.96 | 3.89 | 3.95 | 1,406,154 | +1.54% |
| 2026-10-14 | 3.84 | 3.89 | 3.812 | 3.89 | 538,515 | +0.78% |
| 2026-10-13 | 3.91 | 3.93 | 3.86 | 3.86 | 399,624 | -0.52% |
| 2026-10-12 | 3.82 | 3.91 | 3.82 | 3.88 | 1,444,378 | +1.04% |
| 2026-10-09 | 3.9 | 3.93 | 3.83 | 3.84 | 419,957 | -1.54% |
| 2026-10-08 | 3.86 | 3.92 | 3.85 | 3.9 | 541,827 | +0.52% |
| 2026-10-07 | 3.93 | 3.93 | 3.85 | 3.88 | 623,905 | -1.02% |
| 2026-10-06 | 3.95 | 4.05 | 3.915 | 3.92 | 1,358,830 | -0.25% |
| 2026-10-05 | 3.93 | 3.95 | 3.905 | 3.93 | 1,623,421 | +0.00% |
| 2026-10-02 | 3.9 | 3.95 | 3.88 | 3.93 | 1,386,463 | +1.55% |
| 2026-10-01 | 3.84 | 3.9 | 3.795 | 3.87 | 2,036,125 | +0.52% |
| 2026-09-30 | 3.86 | 3.87 | 3.8 | 3.85 | 1,542,396 | +0.26% |
| 2026-09-29 | 3.84 | 3.86 | 3.79 | 3.84 | 461,653 | +0.26% |
| 2026-09-28 | 3.84 | 3.875 | 3.815 | 3.83 | 654,994 | -0.52% |
| 2026-09-25 | 3.91 | 3.93 | 3.85 | 3.85 | 1,362,102 | -0.77% |
| 2026-09-24 | 3.82 | 3.9 | 3.795 | 3.88 | 527,280 | +1.84% |
| 2026-09-23 | 3.88 | 3.89 | 3.81 | 3.81 | 554,431 | -1.55% |
| 2026-09-22 | 4 | 4 | 3.87 | 3.87 | 603,594 | -2.27% |
| 2026-09-21 | 3.98 | 4 | 3.94 | 3.96 | 807,187 | +0.25% |
| 2026-09-18 | 3.95 | 4 | 3.91 | 3.95 | 2,644,092 | +0.00% |
| 2026-09-17 | 3.94 | 4.005 | 3.91 | 3.95 | 1,665,740 | +0.25% |
| 2026-09-16 | 4.03 | 4.04 | 3.881 | 3.94 | 1,846,148 | -1.75% |
| 2026-09-15 | 4.1 | 4.115 | 4.01 | 4.01 | 2,284,996 | -1.72% |
| 2026-09-14 | 4.09 | 4.17 | 4.075 | 4.08 | 1,079,543 | -0.24% |
| 2026-09-11 | 4.15 | 4.195 | 4.07 | 4.09 | 2,640,422 | -0.49% |
| 2026-09-10 | 4.04 | 4.12 | 4.03 | 4.11 | 1,095,743 | +1.73% |
| 2026-09-09 | 3.95 | 4.05 | 3.95 | 4.04 | 1,206,327 | +1.00% |
| 2026-09-08 | 3.94 | 4.02 | 3.93 | 4 | 1,495,487 | +1.01% |
| 2026-09-04 | 3.93 | 4 | 3.93 | 3.96 | 1,634,095 | +0.25% |
| 2026-09-03 | 3.97 | 4.01 | 3.94 | 3.95 | 1,451,977 | +0.00% |
| 2026-09-02 | 3.92 | 3.97 | 3.9 | 3.95 | 1,661,022 | +1.28% |
| 2026-09-01 | 3.92 | 3.93 | 3.88 | 3.9 | 1,157,490 | +0.00% |
| 2026-08-31 | 3.91 | 3.93 | 3.9 | 3.9 | 814,062 | -0.76% |
| 2026-08-28 | 3.88 | 3.95 | 3.88 | 3.93 | 973,849 | +0.77% |
| 2026-08-27 | 3.92 | 3.93 | 3.875 | 3.9 | 1,056,869 | -1.02% |
| 2026-08-26 | 3.92 | 3.96 | 3.91 | 3.94 | 668,252 | +0.51% |
| 2026-08-25 | 3.95 | 3.98 | 3.9 | 3.92 | 576,028 | -0.25% |
| 2026-08-24 | 3.92 | 3.97 | 3.92 | 3.93 | 976,736 | +0.77% |
| 2026-08-21 | 3.93 | 3.96 | 3.88 | 3.9 | 1,034,964 | -0.26% |
| 2026-08-20 | 3.94 | 3.96 | 3.89 | 3.91 | 1,094,616 | -0.76% |
| 2026-08-19 | 3.94 | 3.98 | 3.79 | 3.94 | 1,800,892 | -0.51% |
| 2026-08-18 | 4.04 | 4.04 | 3.95 | 3.96 | 4,002,056 | -1.00% |
| 2026-08-17 | 3.85 | 4.05 | 3.827 | 4 | 6,723,746 | +8.40% |
| 2026-08-14 | 3.73 | 3.74 | 3.68 | 3.69 | 200,827 | -1.60% |
| 2026-08-13 | 3.78 | 3.79 | 3.74 | 3.75 | 123,921 | -0.79% |
| 2026-08-12 | 3.73 | 3.8 | 3.72 | 3.78 | 290,145 | +1.34% |
| 2026-08-11 | 3.71 | 3.75 | 3.71 | 3.73 | 159,019 | +0.27% |
| 2026-08-10 | 3.73 | 3.78 | 3.685 | 3.72 | 276,901 | +0.54% |
| 2026-08-07 | 3.67 | 3.72 | 3.665 | 3.7 | 322,123 | +0.27% |
| 2026-08-06 | 3.7 | 3.71 | 3.655 | 3.69 | 269,383 | +0.27% |
| 2026-08-05 | 3.66 | 3.7 | 3.645 | 3.68 | 189,296 | +0.82% |
| 2026-08-04 | 3.6 | 3.7 | 3.6 | 3.65 | 406,347 | +1.39% |
| 2026-08-03 | 3.52 | 3.62 | 3.52 | 3.6 | 269,766 | +2.56% |
| 2026-07-31 | 3.49 | 3.54 | 3.485 | 3.51 | 216,575 | +0.29% |
| 2026-07-30 | 3.49 | 3.53 | 3.47 | 3.5 | 259,359 | +0.57% |
| 2026-07-29 | 3.54 | 3.56 | 3.465 | 3.48 | 215,333 | -2.79% |
| 2026-07-28 | 3.5 | 3.58 | 3.5 | 3.58 | 269,843 | +2.58% |
| 2026-07-27 | 3.47 | 3.49 | 3.435 | 3.49 | 213,435 | +0.87% |
| 2026-07-24 | 3.42 | 3.48 | 3.42 | 3.46 | 228,639 | +2.06% |
| 2026-07-23 | 3.34 | 3.405 | 3.32 | 3.39 | 272,581 | +0.30% |
| 2026-07-22 | 3.44 | 3.44 | 3.37 | 3.38 | 192,250 | -1.74% |
| 2026-07-21 | 3.49 | 3.5 | 3.42 | 3.44 | 284,943 | -2.27% |
| 2026-07-20 | 3.44 | 3.54 | 3.44 | 3.52 | 507,710 | +1.73% |
| 2026-07-17 | 3.53 | 3.53 | 3.45 | 3.46 | 215,298 | -2.54% |
| 2026-07-16 | 3.5 | 3.56 | 3.49 | 3.55 | 463,392 | +2.01% |
| 2026-07-15 | 3.49 | 3.535 | 3.45 | 3.48 | 417,532 | -0.29% |
| 2026-07-14 | 3.47 | 3.53 | 3.46 | 3.49 | 213,163 | +0.58% |
| 2026-07-13 | 3.45 | 3.49 | 3.44 | 3.47 | 167,551 | +1.17% |
| 2026-07-10 | 3.41 | 3.45 | 3.41 | 3.43 | 169,166 | +0.29% |
| 2026-07-09 | 3.41 | 3.44 | 3.375 | 3.42 | 201,653 | +0.00% |
| 2026-07-08 | 3.44 | 3.455 | 3.41 | 3.42 | 145,883 | -1.16% |
| 2026-07-07 | 3.54 | 3.54 | 3.45 | 3.46 | 155,760 | -1.98% |
| 2026-07-06 | 3.56 | 3.581 | 3.51 | 3.53 | 168,458 | -1.67% |
| 2026-07-02 | 3.59 | 3.6 | 3.55 | 3.59 | 326,409 | +0.00% |
| 2026-07-01 | 3.53 | 3.595 | 3.52 | 3.59 | 457,015 | +1.70% |
| 2026-06-30 | 3.57 | 3.57 | 3.52 | 3.53 | 158,946 | -0.84% |
| 2026-06-29 | 3.57 | 3.604 | 3.53 | 3.56 | 356,412 | -0.84% |
| 2026-06-26 | 3.5 | 3.66 | 3.49 | 3.59 | 2,300,670 | +2.87% |
| 2026-06-25 | 3.48 | 3.508 | 3.449 | 3.49 | 327,607 | +0.29% |
| 2026-06-24 | 3.49 | 3.535 | 3.46 | 3.48 | 624,403 | -0.57% |
| 2026-06-23 | 3.4 | 3.5 | 3.395 | 3.5 | 470,227 | +2.94% |
| 2026-06-22 | 3.33 | 3.42 | 3.33 | 3.4 | 366,291 | +1.49% |
| 2026-06-18 | 3.33 | 3.365 | 3.31 | 3.35 | 516,032 | +1.21% |
| 2026-06-17 | 3.27 | 3.315 | 3.265 | 3.31 | 427,633 | +1.22% |
| 2026-06-16 | 3.32 | 3.33 | 3.25 | 3.27 | 919,243 | -0.61% |
| 2026-06-15 | 3.3 | 3.33 | 3.28 | 3.29 | 273,800 | -0.30% |
| 2026-06-12 | 3.31 | 3.33 | 3.3 | 3.3 | 150,728 | -0.60% |
| 2026-06-11 | 3.34 | 3.34 | 3.265 | 3.32 | 208,087 | +0.00% |
| 2026-06-10 | 3.35 | 3.355 | 3.31 | 3.32 | 227,682 | +0.00% |
| 2026-06-09 | 3.3 | 3.35 | 3.29 | 3.32 | 220,816 | +0.91% |
| 2026-06-08 | 3.32 | 3.32 | 3.285 | 3.29 | 214,109 | -0.90% |
| 2026-06-05 | 3.31 | 3.33 | 3.275 | 3.32 | 277,493 | +1.22% |
| 2026-06-04 | 3.28 | 3.305 | 3.265 | 3.28 | 135,111 | +1.23% |
| 2026-06-03 | 3.26 | 3.285 | 3.235 | 3.24 | 267,236 | -1.22% |
| 2026-06-02 | 3.24 | 3.31 | 3.24 | 3.28 | 216,101 | +0.61% |
| 2026-06-01 | 3.28 | 3.29 | 3.25 | 3.26 | 229,048 | -1.21% |
| 2026-05-29 | 3.26 | 3.34 | 3.26 | 3.3 | 246,986 | +0.30% |
| 2026-05-28 | 3.28 | 3.295 | 3.27 | 3.29 | 137,584 | +0.30% |
| 2026-05-27 | 3.3 | 3.31 | 3.275 | 3.28 | 172,010 | +0.00% |
| 2026-05-26 | 3.27 | 3.315 | 3.27 | 3.28 | 245,546 | +0.00% |
| 2026-05-22 | 3.29 | 3.32 | 3.225 | 3.28 | 175,417 | -0.61% |
| 2026-05-21 | 3.26 | 3.305 | 3.24 | 3.3 | 152,944 | +0.30% |
| 2026-05-20 | 3.25 | 3.325 | 3.25 | 3.29 | 294,749 | +1.23% |
| 2026-05-19 | 3.26 | 3.29 | 3.24 | 3.25 | 121,845 | +0.00% |
| 2026-05-18 | 3.25 | 3.295 | 3.245 | 3.25 | 174,437 | -0.31% |
| 2026-05-15 | 3.26 | 3.285 | 3.245 | 3.26 | 162,039 | -0.91% |
| 2026-05-14 | 3.27 | 3.305 | 3.26 | 3.29 | 333,274 | +0.61% |
| 2026-05-13 | 3.3 | 3.31 | 3.26 | 3.27 | 223,259 | -1.51% |