Blue Ridge Bankshares Inc... (BRBS)
3.59
-0.03 (-0.83%)
At close: Feb 21, 2025, 3:26 PM
BRBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.75 | 3.75 | 3.57 | 3.62 | -0.08 | -2.16% | 224,191 |
| 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 |
| Jan 15, 2025 | 3.27 | 3.35 | 3.26 | 3.32 | 0.10 | 3.11% | 339,300 |
| Jan 14, 2025 | 3.23 | 3.27 | 3.19 | 3.22 | 0.04 | 1.26% | 158,600 |
| Jan 13, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 0.01 | 0.32% | 102,800 |
| Jan 10, 2025 | 3.24 | 3.24 | 3.15 | 3.17 | -0.11 | -3.35% | 217,900 |
| Jan 8, 2025 | 3.30 | 3.34 | 3.24 | 3.28 | -0.06 | -1.80% | 159,227 |
| Jan 7, 2025 | 3.39 | 3.39 | 3.28 | 3.34 | 0.00 | 0.00% | 102,732 |
| Jan 6, 2025 | 3.40 | 3.48 | 3.34 | 3.34 | -0.03 | -0.89% | 222,400 |
| Jan 3, 2025 | 3.30 | 3.39 | 3.21 | 3.37 | 0.07 | 2.12% | 289,926 |
| Jan 2, 2025 | 3.24 | 3.32 | 3.23 | 3.30 | 0.08 | 2.48% | 379,900 |
| Dec 31, 2024 | 3.17 | 3.25 | 3.17 | 3.22 | 0.03 | 0.94% | 405,200 |
| Dec 30, 2024 | 3.18 | 3.21 | 3.16 | 3.19 | 0.00 | 0.00% | 122,708 |
| Dec 27, 2024 | 3.19 | 3.21 | 3.16 | 3.19 | -0.01 | -0.31% | 119,819 |
| Dec 26, 2024 | 3.17 | 3.23 | 3.13 | 3.20 | 0.04 | 1.27% | 156,100 |
| Dec 24, 2024 | 3.14 | 3.17 | 3.10 | 3.16 | 0.02 | 0.64% | 45,300 |
| Dec 23, 2024 | 3.23 | 3.25 | 3.13 | 3.14 | -0.09 | -2.79% | 210,849 |
| Dec 20, 2024 | 3.10 | 3.25 | 3.09 | 3.23 | 0.10 | 3.19% | 413,243 |
| Dec 19, 2024 | 3.20 | 3.28 | 3.09 | 3.13 | -0.03 | -0.95% | 215,766 |
| Dec 18, 2024 | 3.23 | 3.25 | 3.13 | 3.16 | -0.06 | -1.86% | 234,100 |
| Dec 17, 2024 | 3.36 | 3.36 | 3.22 | 3.22 | -0.13 | -3.88% | 232,800 |
| Dec 16, 2024 | 3.34 | 3.36 | 3.30 | 3.35 | 0.01 | 0.30% | 193,600 |
| Dec 13, 2024 | 3.35 | 3.39 | 3.32 | 3.34 | -0.02 | -0.60% | 196,200 |
| Dec 12, 2024 | 3.41 | 3.45 | 3.36 | 3.36 | -0.05 | -1.47% | 138,810 |
| Dec 11, 2024 | 3.47 | 3.49 | 3.41 | 3.41 | -0.02 | -0.58% | 108,100 |
| Dec 10, 2024 | 3.46 | 3.50 | 3.43 | 3.43 | -0.05 | -1.44% | 154,800 |
| Dec 9, 2024 | 3.45 | 3.58 | 3.44 | 3.48 | 0.03 | 0.87% | 184,600 |
| Dec 6, 2024 | 3.44 | 3.47 | 3.39 | 3.45 | 0.00 | 0.00% | 188,617 |