Blue Ridge Bankshares Inc... (BRBS)
3.30
-0.01 (-0.30%)
At close: Mar 28, 2025, 3:59 PM
3.29
-0.25%
After-hours: Mar 28, 2025, 08:00 PM EDT
Blue Ridge Bankshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | -0.03 | -0.91% | 174,066 |
| Mar 27, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | -0.02 | -0.60% | 125,626 |
| Mar 26, 2025 | 3.34 | 3.41 | 3.33 | 3.33 | -0.01 | -0.30% | 89,100 |
| Mar 25, 2025 | 3.41 | 3.42 | 3.34 | 3.34 | -0.05 | -1.47% | 95,800 |
| Mar 24, 2025 | 3.33 | 3.41 | 3.33 | 3.39 | 0.07 | 2.11% | 114,500 |
| Mar 21, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | -0.01 | -0.30% | 238,700 |
| Mar 20, 2025 | 3.28 | 3.38 | 3.28 | 3.33 | 0.03 | 0.91% | 250,216 |
| Mar 19, 2025 | 3.34 | 3.36 | 3.26 | 3.30 | 0.03 | 0.92% | 369,212 |
| Mar 18, 2025 | 3.25 | 3.29 | 3.24 | 3.27 | 0.02 | 0.62% | 125,027 |
| Mar 17, 2025 | 3.25 | 3.31 | 3.25 | 3.25 | 0.00 | 0.00% | 159,825 |
| Mar 14, 2025 | 3.25 | 3.30 | 3.25 | 3.25 | 0.02 | 0.62% | 161,000 |
| Mar 13, 2025 | 3.27 | 3.29 | 3.21 | 3.23 | -0.03 | -0.92% | 132,419 |
| Mar 12, 2025 | 3.27 | 3.33 | 3.23 | 3.26 | 0.01 | 0.31% | 331,031 |
| Mar 11, 2025 | 3.26 | 3.33 | 3.21 | 3.25 | -0.01 | -0.31% | 222,141 |
| Mar 10, 2025 | 3.41 | 3.42 | 3.26 | 3.26 | -0.17 | -4.96% | 351,440 |
| Mar 7, 2025 | 3.40 | 3.46 | 3.36 | 3.43 | 0.01 | 0.29% | 434,000 |
| Mar 6, 2025 | 3.45 | 3.49 | 3.40 | 3.42 | -0.04 | -1.16% | 205,800 |
| Mar 5, 2025 | 3.50 | 3.53 | 3.45 | 3.46 | -0.04 | -1.14% | 314,400 |
| Mar 4, 2025 | 3.60 | 3.63 | 3.46 | 3.50 | -0.12 | -3.31% | 261,100 |
| Mar 3, 2025 | 3.65 | 3.78 | 3.62 | 3.62 | -0.05 | -1.36% | 517,135 |
| Feb 28, 2025 | 3.61 | 3.70 | 3.60 | 3.67 | 0.07 | 1.94% | 208,000 |
| Feb 27, 2025 | 3.60 | 3.63 | 3.57 | 3.60 | -0.01 | -0.28% | 142,100 |
| Feb 26, 2025 | 3.60 | 3.62 | 3.56 | 3.61 | 0.01 | 0.28% | 245,206 |
| Feb 25, 2025 | 3.60 | 3.65 | 3.57 | 3.60 | 0.00 | 0.00% | 253,526 |
| Feb 24, 2025 | 3.62 | 3.66 | 3.58 | 3.60 | 0.04 | 1.12% | 209,500 |
| Feb 21, 2025 | 3.63 | 3.63 | 3.56 | 3.56 | -0.06 | -1.66% | 206,200 |
| Feb 20, 2025 | 3.75 | 3.75 | 3.57 | 3.62 | -0.08 | -2.16% | 224,200 |
| Feb 19, 2025 | 3.71 | 3.74 | 3.66 | 3.70 | -0.03 | -0.80% | 179,700 |
| Feb 18, 2025 | 3.80 | 3.81 | 3.73 | 3.73 | -0.06 | -1.58% | 99,130 |
| Feb 14, 2025 | 3.73 | 3.83 | 3.69 | 3.79 | 0.00 | 0.00% | 234,900 |
| Feb 13, 2025 | 3.59 | 3.83 | 3.58 | 3.79 | 0.22 | 6.16% | 261,319 |
| Feb 12, 2025 | 3.51 | 3.61 | 3.51 | 3.57 | 0.01 | 0.28% | 131,308 |
| Feb 11, 2025 | 3.48 | 3.62 | 3.44 | 3.56 | 0.04 | 1.14% | 158,433 |
| Feb 10, 2025 | 3.59 | 3.59 | 3.51 | 3.52 | -0.03 | -0.85% | 105,503 |
| Feb 7, 2025 | 3.58 | 3.61 | 3.45 | 3.55 | -0.03 | -0.84% | 137,900 |
| Feb 6, 2025 | 3.50 | 3.63 | 3.41 | 3.58 | 0.06 | 1.70% | 201,900 |
| Feb 5, 2025 | 3.52 | 3.55 | 3.46 | 3.52 | 0.04 | 1.15% | 222,125 |
| Feb 4, 2025 | 3.33 | 3.53 | 3.30 | 3.48 | 0.13 | 3.88% | 145,024 |
| Feb 3, 2025 | 3.32 | 3.39 | 3.26 | 3.35 | -0.02 | -0.59% | 168,314 |
| Jan 31, 2025 | 3.45 | 3.45 | 3.32 | 3.37 | 0.00 | 0.00% | 143,600 |
| Jan 30, 2025 | 3.45 | 3.46 | 3.32 | 3.37 | -0.02 | -0.59% | 78,100 |
| Jan 29, 2025 | 3.41 | 3.44 | 3.38 | 3.39 | 0.00 | 0.00% | 321,000 |
| Jan 28, 2025 | 3.39 | 3.42 | 3.33 | 3.39 | 0.02 | 0.59% | 58,410 |
| Jan 27, 2025 | 3.32 | 3.44 | 3.32 | 3.37 | -0.03 | -0.88% | 179,746 |
| Jan 24, 2025 | 3.38 | 3.44 | 3.32 | 3.40 | 0.02 | 0.59% | 135,815 |
| Jan 23, 2025 | 3.33 | 3.43 | 3.30 | 3.38 | 0.06 | 1.81% | 223,700 |
| Jan 22, 2025 | 3.36 | 3.38 | 3.30 | 3.32 | -0.04 | -1.19% | 119,942 |
| Jan 21, 2025 | 3.35 | 3.43 | 3.34 | 3.36 | 0.03 | 0.90% | 184,500 |
| Jan 17, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | -0.04 | -1.19% | 289,040 |
| Jan 16, 2025 | 3.31 | 3.43 | 3.31 | 3.37 | 0.05 | 1.51% | 302,826 |