Blue Ridge Bankshares Inc... (BRBS)
AMEX: BRBS
· Real-Time Price · USD
3.71
-0.03 (-0.80%)
At close: Aug 15, 2025, 12:04 PM
BRBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.77 | 3.80 | 3.69 | 3.74 | 3.74 | -1.32% | 208,154 |
| 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 |
| Aug 7, 2025 | 3.60 | 3.64 | 3.54 | 3.61 | 3.61 | 1.40% | 256,500 |
| Aug 6, 2025 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | 2.59% | 290,748 |
| Aug 5, 2025 | 3.48 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 265,617 |
| Aug 4, 2025 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 1.47% | 251,140 |
| Aug 1, 2025 | 3.61 | 3.65 | 3.40 | 3.41 | 3.41 | -7.08% | 445,833 |
| Jul 31, 2025 | 3.59 | 3.72 | 3.59 | 3.67 | 3.67 | 1.66% | 1,240,149 |
| Jul 30, 2025 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | -1.37% | 283,534 |
| Jul 29, 2025 | 3.73 | 3.73 | 3.64 | 3.66 | 3.66 | -1.08% | 282,125 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 201,400 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.69 | 3.75 | 3.75 | -1.57% | 231,143 |
| Jul 24, 2025 | 3.80 | 3.90 | 3.75 | 3.81 | 3.81 | -3.54% | 255,700 |
| Jul 23, 2025 | 3.94 | 3.99 | 3.91 | 3.95 | 3.95 | 0.00% | 313,900 |
| Jul 22, 2025 | 3.91 | 3.98 | 3.88 | 3.95 | 3.95 | 0.51% | 433,940 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.90 | 3.93 | 3.93 | 0.00% | 406,800 |
| Jul 18, 2025 | 4.00 | 4.01 | 3.93 | 3.93 | 3.93 | -1.01% | 389,711 |