Blue Ridge Bankshares Inc... (BRBS)
AMEX: BRBS
· Real-Time Price · USD
4.07
0.03 (0.74%)
At close: Sep 05, 2025, 3:59 PM
4.06
-0.25%
After-hours: Sep 05, 2025, 05:29 PM EDT
BRBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.04 | 4.17 | 4.01 | 4.06 | 4.06 | 0.50% | 268,129 |
| Sep 4, 2025 | 3.97 | 4.06 | 3.96 | 4.04 | 4.04 | 2.02% | 208,300 |
| Sep 3, 2025 | 4.04 | 4.07 | 3.95 | 3.96 | 3.96 | -2.22% | 121,500 |
| Sep 2, 2025 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 561,300 |
| Aug 29, 2025 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 0.75% | 221,300 |
| Aug 28, 2025 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | 0.00% | 297,414 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.87 | 3.98 | 3.98 | 2.58% | 704,600 |
| Aug 26, 2025 | 4.06 | 4.09 | 3.87 | 3.88 | 3.88 | -3.72% | 310,000 |
| Aug 25, 2025 | 3.96 | 4.14 | 3.86 | 4.03 | 4.03 | 4.95% | 2,585,800 |
| Aug 22, 2025 | 3.69 | 3.91 | 3.67 | 3.84 | 3.84 | 4.63% | 1,063,100 |
| Aug 21, 2025 | 3.63 | 3.71 | 3.63 | 3.67 | 3.67 | -0.54% | 165,550 |
| Aug 20, 2025 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.37% | 226,829 |
| Aug 19, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 476,747 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -1.08% | 259,800 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 245,330 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.69 | 3.74 | 3.74 | -1.32% | 209,400 |
| Aug 13, 2025 | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | -0.79% | 187,238 |
| Aug 12, 2025 | 3.68 | 3.83 | 3.68 | 3.82 | 3.82 | 4.37% | 481,400 |
| Aug 11, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | 1.67% | 117,300 |
| Aug 8, 2025 | 3.61 | 3.66 | 3.58 | 3.60 | 3.60 | -0.28% | 278,300 |