Blue Ridge Bankshares, Inc. Common Stock (BRBS)
3.1700
-0.1300 (-3.94%)
NYSE · Last Trade: Apr 3rd, 10:55 AM EDT
Historical Prices For Blue Ridge Bankshares, Inc. Common Stock (BRBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.21 | 3.31 | 3.21 | 3.30 | 274,858 | 3.30 |
| 4/01/2025 | 3.24 | 3.31 | 3.20 | 3.20 | 231,836 | 3.20 |
| 3/31/2025 | 3.25 | 3.28 | 3.25 | 3.26 | 88,878 | 3.26 |
| 3/28/2025 | 3.31 | 3.31 | 3.27 | 3.28 | 174,067 | 3.28 |
| 3/27/2025 | 3.33 | 3.34 | 3.30 | 3.31 | 125,626 | 3.31 |
| 3/26/2025 | 3.34 | 3.41 | 3.33 | 3.33 | 89,085 | 3.33 |
| 3/25/2025 | 3.40 | 3.42 | 3.34 | 3.34 | 95,782 | 3.34 |
| 3/24/2025 | 3.33 | 3.41 | 3.33 | 3.39 | 114,460 | 3.39 |
| 3/21/2025 | 3.30 | 3.33 | 3.30 | 3.32 | 238,652 | 3.32 |
| 3/20/2025 | 3.28 | 3.38 | 3.28 | 3.33 | 250,216 | 3.33 |
| 3/19/2025 | 3.34 | 3.36 | 3.26 | 3.30 | 369,212 | 3.30 |
| 3/18/2025 | 3.25 | 3.29 | 3.24 | 3.27 | 125,027 | 3.27 |
| 3/17/2025 | 3.25 | 3.31 | 3.25 | 3.25 | 159,825 | 3.25 |
| 3/14/2025 | 3.25 | 3.30 | 3.25 | 3.25 | 160,960 | 3.25 |
| 3/13/2025 | 3.27 | 3.29 | 3.21 | 3.23 | 132,419 | 3.23 |
| 3/12/2025 | 3.27 | 3.33 | 3.23 | 3.26 | 331,031 | 3.26 |
| 3/11/2025 | 3.26 | 3.33 | 3.21 | 3.25 | 222,141 | 3.25 |
| 3/10/2025 | 3.41 | 3.42 | 3.25 | 3.26 | 351,426 | 3.26 |
| 3/07/2025 | 3.40 | 3.46 | 3.36 | 3.43 | 433,990 | 3.43 |
| 3/06/2025 | 3.45 | 3.49 | 3.40 | 3.42 | 205,780 | 3.42 |
| 3/05/2025 | 3.50 | 3.53 | 3.45 | 3.46 | 314,367 | 3.46 |
| 3/04/2025 | 3.60 | 3.63 | 3.46 | 3.50 | 261,066 | 3.50 |
| 3/03/2025 | 3.65 | 3.78 | 3.62 | 3.62 | 517,135 | 3.62 |
| 2/28/2025 | 3.61 | 3.70 | 3.60 | 3.67 | 207,995 | 3.67 |
| 2/27/2025 | 3.60 | 3.63 | 3.57 | 3.60 | 142,082 | 3.60 |
| 2/26/2025 | 3.60 | 3.62 | 3.56 | 3.61 | 245,206 | 3.61 |
| 2/25/2025 | 3.60 | 3.65 | 3.56 | 3.60 | 253,526 | 3.60 |
| 2/24/2025 | 3.62 | 3.65 | 3.58 | 3.60 | 209,468 | 3.60 |
| 2/21/2025 | 3.63 | 3.63 | 3.56 | 3.56 | 206,180 | 3.56 |
| 2/20/2025 | 3.75 | 3.75 | 3.57 | 3.62 | 224,192 | 3.62 |
| 2/19/2025 | 3.71 | 3.74 | 3.66 | 3.70 | 179,682 | 3.70 |
| 2/18/2025 | 3.80 | 3.81 | 3.73 | 3.73 | 99,130 | 3.73 |
| 2/14/2025 | 3.73 | 3.83 | 3.69 | 3.79 | 234,897 | 3.79 |
| 2/13/2025 | 3.59 | 3.83 | 3.58 | 3.79 | 261,319 | 3.79 |
| 2/12/2025 | 3.51 | 3.61 | 3.51 | 3.57 | 131,308 | 3.57 |
| 2/11/2025 | 3.48 | 3.62 | 3.44 | 3.56 | 158,433 | 3.56 |
| 2/10/2025 | 3.59 | 3.59 | 3.51 | 3.52 | 105,503 | 3.52 |
| 2/07/2025 | 3.58 | 3.61 | 3.45 | 3.55 | 137,889 | 3.55 |
| 2/06/2025 | 3.50 | 3.63 | 3.41 | 3.58 | 201,861 | 3.58 |
| 2/05/2025 | 3.52 | 3.55 | 3.46 | 3.52 | 222,125 | 3.52 |
| 2/04/2025 | 3.33 | 3.53 | 3.30 | 3.48 | 145,024 | 3.48 |
| 2/03/2025 | 3.32 | 3.39 | 3.26 | 3.35 | 168,308 | 3.35 |
| 1/31/2025 | 3.45 | 3.45 | 3.32 | 3.37 | 143,560 | 3.37 |
| 1/30/2025 | 3.45 | 3.46 | 3.32 | 3.37 | 78,068 | 3.37 |
| 1/29/2025 | 3.41 | 3.44 | 3.38 | 3.39 | 321,000 | 3.39 |
| 1/28/2025 | 3.39 | 3.42 | 3.33 | 3.39 | 58,410 | 3.39 |
| 1/27/2025 | 3.32 | 3.44 | 3.32 | 3.37 | 179,746 | 3.37 |
| 1/24/2025 | 3.38 | 3.44 | 3.32 | 3.40 | 135,815 | 3.40 |
| 1/23/2025 | 3.33 | 3.42 | 3.30 | 3.38 | 223,690 | 3.38 |
| 1/22/2025 | 3.36 | 3.38 | 3.30 | 3.32 | 119,942 | 3.32 |
| 1/21/2025 | 3.35 | 3.43 | 3.34 | 3.36 | 184,470 | 3.36 |
| 1/17/2025 | 3.38 | 3.38 | 3.32 | 3.33 | 289,040 | 3.33 |
| 1/16/2025 | 3.31 | 3.43 | 3.31 | 3.37 | 302,826 | 3.37 |
| 1/15/2025 | 3.27 | 3.35 | 3.26 | 3.32 | 339,293 | 3.32 |
| 1/14/2025 | 3.23 | 3.27 | 3.19 | 3.22 | 158,597 | 3.22 |
| 1/13/2025 | 3.16 | 3.20 | 3.15 | 3.18 | 102,759 | 3.18 |
| 1/10/2025 | 3.24 | 3.24 | 3.15 | 3.17 | 217,857 | 3.17 |
| 1/08/2025 | 3.30 | 3.34 | 3.24 | 3.28 | 159,227 | 3.28 |
| 1/07/2025 | 3.39 | 3.39 | 3.27 | 3.34 | 102,732 | 3.34 |
| 1/06/2025 | 3.40 | 3.48 | 3.34 | 3.34 | 222,370 | 3.34 |
| 1/03/2025 | 3.30 | 3.39 | 3.21 | 3.37 | 289,926 | 3.37 |