Dark

BRBS
Blue Ridge Bankshares, Inc.
stock NYSEAMERICAN

At Close

Jul 31, 2026 3:59:59 PM EDT

3.52USD+0.571%(+0.02)217,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.50)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

3.51USD-0.284%(-0.01)42,081

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.4900	3.540000	3.485000	3.5100	+0.286%	217,901	0.000%
2026-07-30	3.4900	3.530000	3.470000	3.5000	+0.575%	259,360	+0.286%
2026-07-29	3.5400	3.560000	3.465000	3.4800	-2.793%	215,333	+0.862%
2026-07-28	3.5000	3.580000	3.500000	3.5800	+2.579%	269,844	-1.955%
2026-07-27	3.4700	3.490000	3.434767	3.4900	+0.867%	218,261	+0.573%
2026-07-24	3.4200	3.480000	3.420000	3.4600	+2.065%	228,641	+1.445%
2026-07-23	3.3400	3.405000	3.320000	3.3900	+0.296%	272,607	+3.540%
2026-07-22	3.4400	3.440000	3.370000	3.3800	-1.744%	192,254	+3.846%
2026-07-21	3.4900	3.500000	3.420000	3.4400	-2.273%	284,953	+2.035%
2026-07-20	3.4400	3.540000	3.440000	3.5200	+1.734%	507,711	-0.284%
2026-07-17	3.5300	3.530000	3.450000	3.4600	-2.535%	215,299	+1.445%
2026-07-16	3.5000	3.560000	3.490000	3.5500	+2.011%	463,394	-1.127%
2026-07-15	3.4900	3.535000	3.450000	3.4800	-0.287%	417,533	+0.862%
2026-07-14	3.4700	3.530000	3.460000	3.4900	+0.576%	213,164	+0.573%
2026-07-13	3.4500	3.490000	3.440000	3.4700	+1.166%	167,551	+1.153%
2026-07-10	3.4100	3.450000	3.410000	3.4300	+0.292%	169,167	+2.332%
2026-07-09	3.4100	3.440000	3.375000	3.4200	0.000%	201,653	+2.632%
2026-07-08	3.4400	3.455000	3.410000	3.4200	-1.156%	145,884	+2.632%
2026-07-07	3.5400	3.540000	3.450000	3.4600	-1.983%	155,762	+1.445%
2026-07-06	3.5600	3.581000	3.510000	3.5300	-1.671%	168,458	-0.567%
2026-07-02	3.5900	3.600000	3.550000	3.5900	0.000%	326,431	-2.228%
2026-07-01	3.5300	3.595000	3.520000	3.5900	+1.700%	457,015	-2.228%
2026-06-30	3.5700	3.570000	3.520000	3.5300	-0.843%	160,273	-0.567%
2026-06-29	3.5700	3.604100	3.530000	3.5600	-0.836%	356,639	-1.404%
2026-06-26	3.5000	3.660000	3.490000	3.5900	+2.865%	2,311,414	-2.228%
2026-06-25	3.4800	3.508200	3.449100	3.4900	+0.287%	327,608	+0.573%
2026-06-24	3.4900	3.535000	3.460000	3.4800	-0.571%	624,464	+0.862%
2026-06-23	3.4000	3.500000	3.395000	3.5000	+2.941%	470,228	+0.286%
2026-06-22	3.3300	3.420000	3.330000	3.4000	+1.493%	366,431	+3.235%
2026-06-18	3.3300	3.365000	3.310100	3.3500	+1.208%	516,063	+4.776%
2026-06-17	3.2700	3.315000	3.265000	3.3100	+1.223%	427,644	+6.042%
2026-06-16	3.3200	3.330000	3.250000	3.2700	-0.608%	919,327	+7.339%
2026-06-15	3.3000	3.330000	3.280000	3.2900	-0.303%	273,801	+6.687%
2026-06-12	3.3100	3.330000	3.300000	3.3000	-0.602%	151,163	+6.364%
2026-06-11	3.3400	3.340000	3.265000	3.3200	0.000%	208,122	+5.723%
2026-06-10	3.3500	3.355000	3.310000	3.3200	0.000%	227,682	+5.723%
2026-06-09	3.3000	3.350000	3.290000	3.3200	+0.912%	220,867	+5.723%
2026-06-08	3.3200	3.320000	3.285000	3.2900	-0.904%	214,109	+6.687%
2026-06-05	3.3100	3.330000	3.275000	3.3200	+1.220%	277,494	+5.723%
2026-06-04	3.2800	3.305000	3.265000	3.2800	+1.235%	135,111	+7.012%
2026-06-03	3.2600	3.285000	3.235000	3.2400	-1.220%	267,237	+8.333%
2026-06-02	3.2400	3.310000	3.240000	3.2800	+0.613%	215,796	+7.012%
2026-06-01	3.2800	3.290000	3.250000	3.2600	-1.212%	229,050	+7.669%
2026-05-29	3.2600	3.340000	3.260000	3.3000	+0.304%	247,308	+6.364%
2026-05-28	3.2800	3.295000	3.270000	3.2900	+0.305%	137,584	+6.687%
2026-05-27	3.3000	3.310000	3.275000	3.2800	0.000%	172,216	+7.012%
2026-05-26	3.2700	3.315000	3.270000	3.2800	0.000%	245,547	+7.012%
2026-05-22	3.2900	3.320000	3.225000	3.2800	-0.606%	175,418	+7.012%
2026-05-21	3.2600	3.305000	3.240000	3.3000	+0.304%	152,946	+6.364%
2026-05-20	3.2500	3.325000	3.250000	3.2900	+1.231%	294,749	+6.687%
2026-05-19	3.2600	3.290000	3.240000	3.2500	0.000%	121,745	+8.000%
2026-05-18	3.2500	3.295000	3.245000	3.2500	-0.307%	174,437	+8.000%
2026-05-15	3.2600	3.285000	3.245000	3.2600	-0.912%	162,040	+7.669%
2026-05-14	3.2700	3.305000	3.260000	3.2900	+0.612%	333,275	+6.687%
2026-05-13	3.3000	3.310000	3.260000	3.2700	-1.506%	223,260	+7.339%
2026-05-12	3.3400	3.340000	3.260000	3.3200	+0.302%	208,467	+5.723%
2026-05-11	3.4300	3.430000	3.310000	3.3100	-3.779%	359,425	+6.042%
2026-05-08	3.4900	3.495000	3.440000	3.4400	-1.714%	139,927	+2.035%
2026-05-07	3.4300	3.510000	3.430000	3.5000	+2.041%	227,118	+0.286%
2026-05-06	3.4100	3.470000	3.410000	3.4300	+0.882%	204,959	+2.332%
2026-05-05	3.3600	3.410000	3.360000	3.4000	+1.190%	97,632	+3.235%
2026-05-04	3.3900	3.425000	3.350000	3.3600	-1.754%	201,200	+4.464%
2026-05-01	3.4000	3.448900	3.390000	3.4200	-0.292%	141,299	+2.632%
2026-04-30	3.4200	3.450000	3.400000	3.4300	0.000%	255,720	+2.332%
2026-04-29	3.6100	3.620000	3.430000	3.4300	-5.249%	205,179	+2.332%
2026-04-28	3.6300	3.710000	3.600900	3.6200	+0.277%	301,815	-3.039%
2026-04-27	3.6000	3.640000	3.560000	3.6100	+0.838%	193,486	-2.770%
2026-04-24	3.5100	3.595000	3.510000	3.5800	+1.705%	228,862	-1.955%
2026-04-23	3.5300	3.560000	3.510000	3.5200	0.000%	169,784	-0.284%
2026-04-22	3.5500	3.560000	3.510000	3.5200	-0.845%	200,541	-0.284%
2026-04-21	3.5700	3.580000	3.540000	3.5500	-0.560%	129,113	-1.127%
2026-04-20	3.5600	3.595000	3.540100	3.5700	0.000%	286,044	-1.681%
2026-04-17	3.5200	3.618600	3.510000	3.5700	+2.586%	470,989	-1.681%
2026-04-16	3.5100	3.510000	3.460000	3.4800	-0.855%	393,636	+0.862%
2026-04-15	3.4800	3.530000	3.450000	3.5100	+0.862%	542,282	0.000%
2026-04-14	3.5200	3.530000	3.440000	3.4800	-0.287%	446,526	+0.862%
2026-04-13	3.6000	3.640000	3.480000	3.4900	-16.507%	962,110	+0.573%
2026-04-10	4.2500	4.260000	4.160000	4.1800	-1.182%	2,280,604	-16.029%
2026-04-09	4.1600	4.279800	4.140000	4.2300	+1.439%	482,169	-17.021%
2026-04-08	4.2900	4.315000	4.145000	4.1700	0.000%	667,388	-15.827%
2026-04-07	4.0800	4.200000	4.035000	4.1700	+2.457%	695,074	-15.827%
2026-04-06	4.1200	4.209800	4.050000	4.0700	-1.214%	1,961,665	-13.759%
2026-04-02	4.1700	4.215000	4.060000	4.1200	-1.905%	1,179,663	-14.806%
2026-04-01	4.2400	4.255000	4.190000	4.2000	0.000%	163,458	-16.429%
2026-03-31	4.0900	4.270000	4.090000	4.2000	+4.218%	629,963	-16.429%
2026-03-30	4.0100	4.040000	3.960000	4.0300	+1.256%	181,256	-12.903%
2026-03-27	3.9500	3.985000	3.950000	3.9800	0.000%	119,744	-11.809%
2026-03-26	3.9700	4.020000	3.950000	3.9800	-0.748%	123,153	-11.809%
2026-03-25	4.0600	4.060000	4.000000	4.0100	-0.496%	143,360	-12.469%
2026-03-24	4.0100	4.085000	3.950000	4.0300	-0.494%	159,650	-12.903%
2026-03-23	4.0000	4.115000	4.000000	4.0500	+2.532%	215,042	-13.333%
2026-03-20	3.9500	3.970000	3.910000	3.9500	-0.504%	366,450	-11.139%
2026-03-19	3.9000	4.010000	3.890000	3.9700	+1.276%	233,317	-11.587%
2026-03-18	3.9500	3.990000	3.920000	3.9200	-1.508%	310,825	-10.459%
2026-03-17	3.9900	4.040000	3.965000	3.9800	+0.505%	295,630	-11.809%
2026-03-16	3.9000	3.980000	3.894000	3.9600	+2.326%	265,951	-11.364%
2026-03-13	3.9500	3.950000	3.755000	3.8700	-2.273%	811,663	-9.302%
2026-03-12	3.9100	3.975000	3.890000	3.9600	0.000%	210,060	-11.364%
2026-03-11	3.9600	4.010000	3.945000	3.9600	-0.752%	169,816	-11.364%
2026-03-10	3.9500	4.065000	3.950000	3.9900	+0.504%	143,094	-12.030%
2026-03-09	3.9500	3.985000	3.865000	3.9700	-0.501%	278,193	-11.587%
2026-03-06	3.9600	4.000000	3.920000	3.9900	-0.250%	268,785	-12.030%
2026-03-05	4.0500	4.100000	3.957500	4.0000	-2.200%	200,217	-12.250%
2026-03-04	4.0800	4.110000	4.050000	4.0900	+1.238%	287,932	-14.181%
2026-03-03	4.0200	4.050000	3.940000	4.0400	-0.247%	181,232	-13.119%
2026-03-02	4.0100	4.085066	4.010000	4.0500	-0.246%	160,425	-13.333%
2026-02-27	4.1600	4.170000	4.010000	4.0600	-3.791%	488,386	-13.547%
2026-02-26	4.1800	4.300000	4.120000	4.2200	+0.716%	200,473	-16.825%
2026-02-25	4.0800	4.200000	4.050000	4.1900	+2.696%	127,730	-16.229%
2026-02-24	4.1100	4.165000	4.060000	4.0800	-0.488%	193,296	-13.971%
2026-02-23	4.2600	4.270000	4.090000	4.1000	-3.756%	270,533	-14.390%
2026-02-20	4.2000	4.270000	4.185000	4.2600	+0.948%	389,516	-17.606%
2026-02-19	4.2700	4.280000	4.215000	4.2200	-1.632%	140,747	-16.825%
2026-02-18	4.2400	4.355000	4.235000	4.2900	+0.704%	895,064	-18.182%
2026-02-17	4.2700	4.314000	4.250000	4.2600	-0.234%	121,317	-17.606%
2026-02-13	4.2700	4.300000	4.220000	4.2700	+0.235%	128,292	-17.799%
2026-02-12	4.3100	4.320000	4.230000	4.2600	-0.699%	308,761	-17.606%
2026-02-11	4.3500	4.420000	4.270000	4.2900	-0.694%	210,517	-18.182%
2026-02-10	4.3300	4.350000	4.310000	4.3200	-0.231%	140,754	-18.750%
2026-02-09	4.2900	4.355000	4.264000	4.3300	+0.698%	159,259	-18.938%
2026-02-06	4.3600	4.390000	4.280000	4.3000	-0.463%	267,793	-18.372%
2026-02-05	4.3500	4.400000	4.270000	4.3200	-0.917%	139,083	-18.750%
2026-02-04	4.3500	4.400000	4.315000	4.3600	0.000%	193,454	-19.495%
2026-02-03	4.2900	4.370000	4.260000	4.3600	+1.632%	269,715	-19.495%
2026-02-02	4.2700	4.365000	4.270000	4.2900	+0.941%	219,639	-18.182%
2026-01-30	4.3500	4.440000	4.250000	4.2500	-2.523%	175,083	-17.412%
2026-01-29	4.2500	4.360000	4.250000	4.3600	+1.869%	143,609	-19.495%
2026-01-28	4.3100	4.370000	4.255000	4.2800	0.000%	168,786	-17.991%
2026-01-27	4.2900	4.320000	4.260000	4.2800	-0.696%	148,872	-17.991%
2026-01-26	4.3300	4.340000	4.290000	4.3100	-0.462%	114,411	-18.561%
2026-01-23	4.4400	4.469400	4.280000	4.3300	-2.915%	112,443	-18.938%
2026-01-22	4.4200	4.480000	4.420000	4.4600	+0.905%	118,166	-21.300%
2026-01-21	4.4000	4.470000	4.375000	4.4200	+1.144%	300,695	-20.588%
2026-01-20	4.2600	4.390000	4.250000	4.3700	+1.392%	150,254	-19.680%
2026-01-16	4.4100	4.410000	4.300000	4.3100	-2.489%	123,755	-18.561%
2026-01-15	4.2900	4.460000	4.280000	4.4200	+2.791%	108,216	-20.588%
2026-01-14	4.2600	4.310000	4.260000	4.3000	+0.703%	128,162	-18.372%
2026-01-13	4.3000	4.340000	4.255000	4.2700	-0.234%	88,276	-17.799%
2026-01-12	4.2700	4.290000	4.260000	4.2800	+0.469%	127,337	-17.991%
2026-01-09	4.3500	4.380000	4.260000	4.2600	-2.069%	125,118	-17.606%
2026-01-08	4.2500	4.400000	4.250000	4.3500	+1.874%	105,883	-19.310%
2026-01-07	4.2700	4.300000	4.235000	4.2700	+0.235%	123,494	-17.799%
2026-01-06	4.2700	4.305000	4.250000	4.2600	-0.467%	205,448	-17.606%
2026-01-05	4.3000	4.426000	4.280000	4.2800	-0.233%	207,538	-17.991%
2026-01-02	4.2400	4.365000	4.240000	4.2900	+0.468%	179,291	-18.182%
2025-12-31	4.1800	4.290000	4.180000	4.2700	+2.644%	238,091	-17.799%
2025-12-30	4.2400	4.250000	4.150000	4.1600	-2.118%	193,375	-15.625%
2025-12-29	4.3400	4.450000	4.240000	4.2500	-2.746%	236,652	-17.412%
2025-12-26	4.3200	4.420000	4.305000	4.3700	+1.392%	123,738	-19.680%
2025-12-24	4.3000	4.330000	4.270000	4.3100	+0.233%	54,249	-18.561%
2025-12-23	4.3800	4.420000	4.280000	4.3000	-2.273%	267,659	-18.372%
2025-12-22	4.4700	4.505000	4.390000	4.4000	-1.345%	87,107	-20.227%
2025-12-19	4.5800	4.580000	4.415000	4.4600	-3.043%	356,373	-21.300%
2025-12-18	4.6000	4.630000	4.560000	4.6000	+0.877%	145,953	-23.696%
2025-12-17	4.5700	4.680000	4.540000	4.5600	-0.437%	272,911	-23.026%
2025-12-16	4.5900	4.650000	4.545000	4.5800	-0.218%	256,446	-23.362%
2025-12-15	4.5500	4.590000	4.520000	4.5900	+1.325%	302,617	-23.529%
2025-12-12	4.5500	4.550000	4.470000	4.5300	0.000%	480,085	-22.517%
2025-12-11	4.4300	4.580000	4.395000	4.5300	+2.489%	285,317	-22.517%
2025-12-10	4.3600	4.470000	4.360000	4.4200	+1.843%	297,520	-20.588%
2025-12-09	4.2900	4.400000	4.290000	4.3400	+0.930%	143,042	-19.124%
2025-12-08	4.3700	4.410000	4.295000	4.3000	-1.602%	87,248	-18.372%
2025-12-05	4.4200	4.430000	4.330000	4.3700	-0.456%	266,297	-19.680%
2025-12-04	4.3800	4.415000	4.350000	4.3900	0.000%	135,515	-20.046%
2025-12-03	4.4200	4.450000	4.350000	4.3900	0.000%	228,979	-20.046%
2025-12-02	4.4500	4.510000	4.360000	4.3900	-0.903%	1,000,654	-20.046%
2025-12-01	4.3000	4.520000	4.290000	4.4300	+2.309%	904,165	-20.767%
2025-11-28	4.3100	4.330000	4.265000	4.3300	+0.231%	112,230	-18.938%
2025-11-26	4.3000	4.345000	4.230000	4.3200	+0.699%	216,128	-18.750%
2025-11-25	4.1300	4.330000	4.130000	4.2900	+4.634%	367,789	-18.182%
2025-11-24	4.0900	4.160000	4.085000	4.1000	+0.985%	233,497	-14.390%
2025-11-21	4.0500	4.170000	4.050000	4.0600	+0.247%	340,782	-13.547%
2025-11-20	4.1000	4.180000	4.040000	4.0500	0.000%	235,298	-13.333%
2025-11-19	4.0900	4.150000	4.050000	4.0500	-1.220%	233,640	-13.333%
2025-11-18	4.0900	4.170000	4.060000	4.1000	+0.244%	403,918	-14.390%
2025-11-17	4.3100	4.330000	4.070000	4.0900	-5.324%	182,058	-14.181%
2025-11-14	4.2600	4.375000	4.236300	4.3200	+1.171%	686,439	-18.750%
2025-11-13	4.3100	4.350000	4.210000	4.2700	-1.386%	253,222	-17.799%
2025-11-12	4.3400	4.410000	4.300000	4.3300	-0.915%	354,833	-18.938%
2025-11-11	4.3300	4.380000	4.305000	4.3700	+0.691%	266,995	-19.680%
2025-11-10	4.4100	4.445000	4.330000	4.3400	-1.810%	406,380	-19.124%
2025-11-07	4.4000	4.455000	4.355000	4.4200	-4.946%	355,920	-20.588%
2025-11-06	4.6900	4.740000	4.610000	4.6500	-0.853%	387,143	-24.516%
2025-11-05	4.6800	4.720000	4.635000	4.6900	+0.644%	380,863	-25.160%
2025-11-04	4.6300	4.785000	4.570000	4.6600	+0.866%	647,187	-24.678%
2025-11-03	4.5200	4.699900	4.495000	4.6200	+3.125%	652,810	-24.026%
2025-10-31	4.4600	4.505000	4.370000	4.4800	0.000%	236,495	-21.652%
2025-10-30	4.3800	4.545000	4.380000	4.4800	+2.283%	304,326	-21.652%
2025-10-29	4.4200	4.545000	4.350000	4.3800	-0.228%	704,411	-19.863%
2025-10-28	4.3400	4.495000	4.320000	4.3900	+2.093%	323,174	-20.046%
2025-10-27	4.3500	4.350000	4.280300	4.3000	-1.376%	149,576	-18.372%
2025-10-24	4.2800	4.380000	4.255000	4.3600	+0.926%	561,989	-19.495%
2025-10-23	4.3700	4.370000	4.300000	4.3200	-0.461%	142,030	-18.750%
2025-10-22	4.3000	4.360000	4.300000	4.3400	+0.930%	243,031	-19.124%
2025-10-21	4.3300	4.340000	4.290000	4.3000	-0.922%	93,852	-18.372%
2025-10-20	4.3300	4.360000	4.315000	4.3400	+0.930%	205,336	-19.124%
2025-10-17	4.2800	4.330000	4.230000	4.3000	+1.176%	458,936	-18.372%
2025-10-16	4.2900	4.385000	4.210000	4.2500	-2.299%	830,509	-17.412%
2025-10-15	4.2200	4.350000	4.190000	4.3500	+4.067%	577,527	-19.310%
2025-10-14	4.0500	4.190000	4.025800	4.1800	+1.951%	197,523	-16.029%
2025-10-13	4.1800	4.180000	4.070000	4.1000	-0.485%	165,642	-14.390%
2025-10-10	4.1900	4.240000	4.120000	4.1200	-1.671%	241,396	-14.806%
2025-10-09	4.2100	4.210000	4.140000	4.1900	-0.711%	98,980	-16.229%
2025-10-08	4.2600	4.260000	4.210000	4.2200	-0.236%	92,864	-16.825%
2025-10-07	4.2600	4.265000	4.210000	4.2300	0.000%	155,556	-17.021%
2025-10-06	4.2800	4.280000	4.168400	4.2300	0.000%	123,430	-17.021%
2025-10-03	4.2500	4.269800	4.205000	4.2300	+0.475%	123,793	-17.021%
2025-10-02	4.2700	4.290000	4.160000	4.2100	-1.405%	235,872	-16.627%
2025-10-01	4.2000	4.305000	4.160000	4.2700	+0.946%	230,672	-17.799%
2025-09-30	4.2400	4.260000	4.190000	4.2300	-0.704%	236,778	-17.021%
2025-09-29	4.3100	4.310000	4.245000	4.2600	-1.389%	189,721	-17.606%
2025-09-26	4.3700	4.383000	4.250000	4.3200	-0.690%	137,739	-18.750%
2025-09-25	4.3300	4.405000	4.250000	4.3500	+0.230%	282,526	-19.310%
2025-09-24	4.3200	4.345000	4.295000	4.3400	+0.696%	140,277	-19.124%
2025-09-23	4.3100	4.370000	4.280000	4.3100	+0.466%	194,300	-18.561%
2025-09-22	4.2700	4.310000	4.240100	4.2900	-0.233%	272,824	-18.182%
2025-09-19	4.3400	4.355000	4.231000	4.3000	-0.922%	1,268,383	-18.372%
2025-09-18	4.1800	4.350000	4.150000	4.3400	+4.578%	318,235	-19.124%
2025-09-17	4.1800	4.255000	4.140000	4.1500	-0.718%	508,060	-15.422%
2025-09-16	4.2100	4.245000	4.165000	4.1800	-0.476%	271,852	-16.029%
2025-09-15	4.1300	4.200000	4.120000	4.2000	+1.942%	192,570	-16.429%
2025-09-12	4.0600	4.150000	4.050000	4.1200	+0.980%	246,097	-14.806%
2025-09-11	4.1300	4.189900	4.070000	4.0800	-1.211%	439,506	-13.971%
2025-09-10	4.1400	4.209900	4.120000	4.1300	-0.721%	257,737	-15.012%
2025-09-09	4.1800	4.220000	4.150000	4.1600	-0.240%	252,271	-15.625%
2025-09-08	4.0800	4.220000	4.030000	4.1700	+2.709%	325,926	-15.827%
2025-09-05	4.0400	4.170000	4.015000	4.0600	+0.495%	269,470	-13.547%
2025-09-04	3.9700	4.060000	3.963700	4.0400	+2.020%	208,262	-13.119%
2025-09-03	4.0400	4.069600	3.945000	3.9600	-2.222%	121,458	-11.364%
2025-09-02	4.0000	4.050000	3.960000	4.0500	+0.998%	561,270	-13.333%
2025-08-29	3.9900	4.050000	3.945000	4.0100	+0.754%	221,279	-12.469%
2025-08-28	4.0100	4.015000	3.930000	3.9800	0.000%	297,414	-11.809%
2025-08-27	3.8700	4.045000	3.870000	3.9800	+2.577%	704,582	-11.809%
2025-08-26	4.0600	4.090000	3.870000	3.8800	-3.722%	309,957	-9.536%
2025-08-25	3.9600	4.140000	3.860000	4.0300	+4.948%	2,585,763	-12.903%
2025-08-22	3.6900	3.910000	3.670000	3.8400	+4.632%	1,063,057	-8.594%
2025-08-21	3.6300	3.710000	3.630000	3.6700	-0.542%	165,550	-4.360%
2025-08-20	3.6500	3.695000	3.650000	3.6900	+1.374%	226,829	-4.878%
2025-08-19	3.6500	3.700000	3.635000	3.6400	-0.546%	476,747	-3.571%
2025-08-18	3.7100	3.710000	3.655000	3.6600	-1.081%	259,800	-4.098%
2025-08-15	3.7400	3.740000	3.675000	3.7000	-1.070%	245,330	-5.135%
2025-08-14	3.7700	3.796600	3.685000	3.7400	-1.319%	209,364	-6.150%
2025-08-13	3.8200	3.855000	3.780000	3.7900	-0.785%	187,238	-7.388%
2025-08-12	3.6800	3.825000	3.680000	3.8200	+4.372%	481,384	-8.115%
2025-08-11	3.6100	3.660000	3.585000	3.6600	+1.667%	117,255	-4.098%
2025-08-08	3.6100	3.655000	3.580000	3.6000	-0.277%	278,274	-2.500%
2025-08-07	3.6000	3.640500	3.543500	3.6100	+1.404%	256,468	-2.770%
2025-08-06	3.4600	3.590000	3.460000	3.5600	+2.594%	290,748	-1.404%
2025-08-05	3.4800	3.485000	3.420000	3.4700	+0.289%	265,617	+1.153%
2025-08-04	3.4500	3.500000	3.410000	3.4600	+1.466%	251,140	+1.445%
2025-08-01	3.6100	3.650000	3.400000	3.4100	-7.084%	445,833	+2.933%
2025-07-31	3.5900	3.720000	3.590000	3.6700	+1.662%	1,240,149	-4.360%
2025-07-30	3.6600	3.715000	3.575000	3.6100	-1.366%	283,534	-2.770%
2025-07-29	3.7300	3.730000	3.640000	3.6600	-1.081%	282,125	-4.098%
2025-07-28	3.7500	3.760000	3.670000	3.7000	-1.333%	201,399	-5.135%
2025-07-25	3.8000	3.800000	3.690000	3.7500	-1.575%	231,143	-6.400%
2025-07-24	3.8000	3.900000	3.750000	3.8100	-3.544%	255,683	-7.874%
2025-07-23	3.9400	3.990000	3.910900	3.9500	0.000%	313,891	-11.139%
2025-07-22	3.9100	3.980000	3.880000	3.9500	+0.509%	433,940	-11.139%
2025-07-21	3.9600	4.000000	3.900000	3.9300	0.000%	406,779	-10.687%
2025-07-18	4.0000	4.005400	3.930000	3.9300	-1.008%	389,711	-10.687%
2025-07-17	3.8400	4.050000	3.810000	3.9700	+5.585%	784,059	-11.587%
2025-07-16	3.6900	3.805000	3.625000	3.7600	+2.174%	421,438	-6.649%
2025-07-15	3.7000	3.750000	3.640000	3.6800	-1.604%	344,417	-4.620%
2025-07-14	3.5300	3.740000	3.530000	3.7400	+5.352%	402,023	-6.150%
2025-07-11	3.5900	3.590000	3.540000	3.5500	-0.838%	362,945	-1.127%
2025-07-10	3.5800	3.600000	3.560000	3.5800	-0.279%	171,953	-1.955%
2025-07-09	3.6300	3.630000	3.550000	3.5900	0.000%	382,857	-2.228%
2025-07-08	3.5900	3.622600	3.570000	3.5900	-0.278%	325,011	-2.228%
2025-07-07	3.5700	3.675000	3.520000	3.6000	+0.279%	516,154	-2.500%
2025-07-03	3.5200	3.600000	3.520000	3.5900	+2.279%	283,845	-2.228%
2025-07-02	3.5800	3.600000	3.490000	3.5100	-1.955%	754,542	0.000%
2025-07-01	3.5900	3.630000	3.530000	3.5800	-0.279%	3,330,376	-1.955%
2025-06-30	3.5200	3.630000	3.485000	3.5900	-1.374%	2,745,903	-2.228%
2025-06-27	3.3500	3.700000	3.330000	3.6400	+8.982%	14,299,699	-3.571%
2025-06-26	3.2700	3.390000	3.260000	3.3400	+2.141%	375,343	+5.090%
2025-06-25	3.2900	3.305000	3.250000	3.2700	-0.608%	350,428	+7.339%
2025-06-24	3.2800	3.330000	3.260000	3.2900	+0.920%	316,859	+6.687%
2025-06-23	3.2900	3.340000	3.250000	3.2600	-0.912%	441,936	+7.669%
2025-06-20	3.3400	3.368300	3.290000	3.2900	-0.904%	228,921	+6.687%
2025-06-18	3.2900	3.380000	3.290000	3.3200	+0.912%	203,104	+5.723%
2025-06-17	3.3400	3.370000	3.285000	3.2900	-1.201%	583,157	+6.687%
2025-06-16	3.3600	3.400000	3.330000	3.3300	0.000%	248,793	+5.405%
2025-06-13	3.4000	3.400000	3.330000	3.3300	-2.915%	260,012	+5.405%
2025-06-12	3.3900	3.430000	3.390000	3.4300	+0.882%	91,226	+2.332%
2025-06-11	3.4100	3.440000	3.390000	3.4000	0.000%	179,591	+3.235%
2025-06-10	3.4100	3.440000	3.380000	3.4000	-0.293%	119,558	+3.235%
2025-06-09	3.4300	3.455000	3.395000	3.4100	-0.292%	238,619	+2.933%
2025-06-06	3.4100	3.480000	3.400000	3.4200	+0.885%	167,405	+2.632%
2025-06-05	3.3900	3.410000	3.370000	3.3900	-0.587%	142,991	+3.540%
2025-06-04	3.4400	3.455000	3.370000	3.4100	-0.583%	183,233	+2.933%
2025-06-03	3.4800	3.510000	3.430000	3.4300	-1.153%	195,606	+2.332%
2025-06-02	3.4500	3.505000	3.440000	3.4700	0.000%	113,224	+1.153%
2025-05-30	3.5000	3.530000	3.425000	3.4700	-1.140%	331,250	+1.153%
2025-05-29	3.5298	3.535000	3.481000	3.5100	0.000%	390,733	0.000%
2025-05-28	3.4550	3.570000	3.442300	3.5100	+1.153%	357,082	0.000%
2025-05-27	3.4500	3.505000	3.410000	3.4700	+1.166%	150,159	+1.153%
2025-05-23	3.4100	3.460000	3.410000	3.4300	-0.580%	161,903	+2.332%
2025-05-22	3.4350	3.470000	3.415000	3.4500	0.000%	135,044	+1.739%
2025-05-21	3.4900	3.520000	3.430000	3.4500	-1.429%	116,868	+1.739%
2025-05-20	3.5500	3.610000	3.485000	3.5000	-1.130%	109,381	+0.286%
2025-05-19	3.4500	3.550000	3.450000	3.5400	+2.017%	121,984	-0.847%
2025-05-16	3.4900	3.520000	3.440000	3.4700	-1.420%	239,707	+1.153%
2025-05-15	3.5250	3.555000	3.490000	3.5200	0.000%	92,882	-0.284%
2025-05-14	3.5000	3.555000	3.500000	3.5200	+0.285%	106,008	-0.284%
2025-05-13	3.5601	3.585000	3.500000	3.5100	-1.681%	111,239	0.000%
2025-05-12	3.6000	3.660000	3.550000	3.5700	+0.563%	128,109	-1.681%
2025-05-09	3.5500	3.550000	3.510000	3.5500	-0.281%	77,446	-1.127%
2025-05-08	3.5150	3.600000	3.500000	3.5600	+2.006%	484,562	-1.404%
2025-05-07	3.5000	3.500000	3.440000	3.4900	+0.576%	134,886	+0.573%
2025-05-06	3.4850	3.515000	3.450000	3.4700	-0.857%	80,178	+1.153%
2025-05-05	3.5300	3.550000	3.500000	3.5000	-1.130%	91,272	+0.286%
2025-05-02	3.5100	3.575000	3.493200	3.5400	+1.724%	165,559	-0.847%
2025-05-01	3.5300	3.540000	3.455000	3.4800	+1.458%	103,782	+0.862%
2025-04-30	3.4800	3.485000	3.405000	3.4300	-3.107%	150,378	+2.332%
2025-04-29	3.5500	3.560000	3.475000	3.5400	-0.282%	88,650	-0.847%
2025-04-28	3.5200	3.555000	3.470000	3.5500	0.000%	168,170	-1.127%
2025-04-25	3.4800	3.580000	3.390000	3.5500	+3.499%	288,480	-1.127%
2025-04-24	3.3300	3.430000	3.330000	3.4300	+2.388%	136,664	+2.332%
2025-04-23	3.2400	3.370000	3.240000	3.3500	+5.346%	180,589	+4.776%
2025-04-22	3.1000	3.220000	3.100000	3.1800	+2.251%	204,438	+10.377%
2025-04-21	3.1200	3.140000	3.060000	3.1100	-0.639%	87,592	+12.862%
2025-04-17	3.1000	3.170000	3.100000	3.1300	+1.954%	220,331	+12.141%
2025-04-16	3.1200	3.140000	3.060000	3.0700	-1.603%	104,613	+14.332%
2025-04-15	3.1200	3.190000	3.120000	3.1200	+0.645%	58,022	+12.500%
2025-04-14	3.0900	3.135000	3.056000	3.1000	+1.639%	141,103	+13.226%
2025-04-11	3.0900	3.120000	3.029800	3.0500	-1.613%	136,981	+15.082%
2025-04-10	3.1400	3.190000	3.020000	3.1000	-2.208%	169,339	+13.226%
2025-04-09	3.0300	3.230000	2.980000	3.1700	+4.276%	198,584	+10.726%
2025-04-08	3.0700	3.200000	3.015000	3.0400	+0.662%	201,223	+15.461%
2025-04-07	2.9700	3.090000	2.920000	3.0200	-0.984%	166,786	+16.225%
2025-04-04	3.0600	3.080000	2.975000	3.0500	-1.929%	393,489	+15.082%
2025-04-03	3.2000	3.355000	3.110000	3.1100	-5.758%	335,801	+12.862%
2025-04-02	3.2100	3.310000	3.210000	3.3000	+3.125%	274,858	+6.364%
2025-04-01	3.2400	3.312600	3.200000	3.2000	-1.840%	231,836	+9.687%
2025-03-31	3.2500	3.280000	3.250000	3.2600	-0.610%	88,878	+7.669%
2025-03-28	3.3100	3.310000	3.265000	3.2800	-0.906%	174,067	+7.012%
2025-03-27	3.3300	3.340000	3.300000	3.3100	-0.601%	125,626	+6.042%
2025-03-26	3.3400	3.410000	3.330000	3.3300	-0.299%	89,085	+5.405%
2025-03-25	3.4050	3.415000	3.340000	3.3400	-1.475%	95,782	+5.090%
2025-03-24	3.3300	3.410000	3.330000	3.3900	+2.108%	114,460	+3.540%
2025-03-21	3.3000	3.330000	3.300000	3.3200	-0.300%	235,622	+5.723%
2025-03-20	3.2800	3.375000	3.280000	3.3300	+0.909%	250,216	+5.405%
2025-03-19	3.3400	3.360000	3.260000	3.3000	+0.917%	369,059	+6.364%
2025-03-18	3.2500	3.290000	3.240000	3.2700	+0.615%	124,829	+7.339%
2025-03-17	3.2500	3.310000	3.250000	3.2500	0.000%	159,625	+8.000%
2025-03-14	3.2500	3.300000	3.250000	3.2500	+0.619%	160,960	+8.000%
2025-03-13	3.2700	3.290000	3.210000	3.2300	-0.920%	132,319	+8.669%
2025-03-12	3.2700	3.330000	3.230000	3.2600	+0.308%	330,718	+7.669%
2025-03-11	3.2600	3.330000	3.210000	3.2500	-0.307%	221,813	+8.000%
2025-03-10	3.4100	3.419000	3.255000	3.2600	-4.956%	351,440	+7.669%
2025-03-07	3.4000	3.460000	3.360000	3.4300	+0.292%	433,990	+2.332%
2025-03-06	3.4500	3.490000	3.400000	3.4200	-1.156%	205,508	+2.632%
2025-03-05	3.5000	3.530000	3.450000	3.4600	-1.143%	314,386	+1.445%
2025-03-04	3.6000	3.630000	3.460000	3.5000	-3.315%	261,066	+0.286%
2025-03-03	3.6500	3.780000	3.620000	3.6200	-1.362%	516,982	-3.039%
2025-02-28	3.6100	3.700000	3.600000	3.6700	+1.944%	207,995	-4.360%
2025-02-27	3.6000	3.630000	3.570000	3.6000	-0.277%	142,082	-2.500%
2025-02-26	3.6000	3.620000	3.560000	3.6100	+0.278%	245,013	-2.770%
2025-02-25	3.6000	3.645000	3.565000	3.6000	0.000%	253,526	-2.500%
2025-02-24	3.6200	3.655000	3.580000	3.6000	+1.124%	209,468	-2.500%
2025-02-21	3.6300	3.630000	3.560000	3.5600	-1.657%	206,180	-1.404%
2025-02-20	3.7500	3.750000	3.570000	3.6200	-2.162%	224,192	-3.039%
2025-02-19	3.7100	3.740400	3.660000	3.7000	-0.804%	179,682	-5.135%
2025-02-18	3.8000	3.810000	3.730000	3.7300	-1.583%	99,130	-5.898%
2025-02-14	3.7300	3.825000	3.690000	3.7900	0.000%	234,897	-7.388%
2025-02-13	3.5900	3.830000	3.580000	3.7900	+6.162%	261,319	-7.388%
2025-02-12	3.5100	3.610000	3.510000	3.5700	+0.281%	131,308	-1.681%
2025-02-11	3.4800	3.620000	3.440000	3.5600	+1.136%	158,433	-1.404%
2025-02-10	3.5900	3.590000	3.510000	3.5200	-0.845%	105,503	-0.284%

.dark-mode .GGVv3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGVv3R{ color: #333333; background-color: white; border: 2px solid #333333; }BRBSBlue Ridge Bankshares, Inc.stock NYSEAMERICAN

BRBS
Blue Ridge Bankshares, Inc.
stock NYSEAMERICAN