Blue Ridge Bankshares Inc (BRBS) Historical Stock Data
4.30 ↓0.10 (-2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBS is down -0.11% a day on average. There have been 15 days where Blue Ridge Bankshares Inc closed green and 15 days where BRBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4.38 | 4.30 | ↓$0.08 (-1.83%) | 4.28 | 4.42 | 268.36K |
| 2025-12-22 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.39 | 4.51 | 87.51K |
| 2025-12-19 | 4.58 | 4.46 | ↓$0.12 (-2.62%) | 4.42 | 4.58 | 357.17K |
| 2025-12-18 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.56 | 4.63 | 146.45K |
| 2025-12-17 | 4.57 | 4.56 | ↓$0.01 (-0.22%) | 4.54 | 4.68 | 273.51K |
| 2025-12-16 | 4.59 | 4.58 | ↓$0.01 (-0.22%) | 4.55 | 4.65 | 256.95K |
| 2025-12-15 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.52 | 4.59 | 303.24K |
| 2025-12-12 | 4.55 | 4.53 | ↓$0.02 (-0.44%) | 4.47 | 4.55 | 480.69K |
| 2025-12-11 | 4.43 | 4.53 | ↑$0.10 (2.26%) | 4.40 | 4.58 | 286.52K |
| 2025-12-10 | 4.36 | 4.42 | ↑$0.06 (1.38%) | 4.36 | 4.47 | 298.82K |
| 2025-12-09 | 4.29 | 4.34 | ↑$0.05 (1.17%) | 4.29 | 4.40 | 143.31K |
| 2025-12-08 | 4.37 | 4.30 | ↓$0.07 (-1.60%) | 4.30 | 4.41 | 87.26K |
| 2025-12-05 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.33 | 4.43 | 266.70K |
| 2025-12-04 | 4.38 | 4.39 | ↑$0.01 (0.23%) | 4.35 | 4.42 | 135.72K |
| 2025-12-03 | 4.42 | 4.39 | ↓$0.03 (-0.68%) | 4.35 | 4.45 | 229.78K |
| 2025-12-02 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.36 | 4.51 | 1M |
| 2025-12-01 | 4.30 | 4.43 | ↑$0.13 (3.02%) | 4.29 | 4.52 | 0.91M |
| 2025-11-28 | 4.31 | 4.33 | ↑$0.02 (0.46%) | 4.27 | 4.33 | 112.52K |
| 2025-11-26 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.23 | 4.35 | 216.54K |
| 2025-11-25 | 4.13 | 4.29 | ↑$0.16 (3.87%) | 4.13 | 4.33 | 367.82K |
| 2025-11-24 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.09 | 4.16 | 234.12K |
| 2025-11-21 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.05 | 4.17 | 341.28K |
| 2025-11-20 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.04 | 4.18 | 235.60K |
| 2025-11-19 | 4.09 | 4.05 | ↓$0.04 (-0.98%) | 4.05 | 4.15 | 233.57K |
| 2025-11-18 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.06 | 4.17 | 405.11K |
| 2025-11-17 | 4.31 | 4.09 | ↓$0.22 (-5.10%) | 4.07 | 4.33 | 182.46K |
| 2025-11-14 | 4.26 | 4.32 | ↑$0.06 (1.41%) | 4.24 | 4.38 | 687.24K |
| 2025-11-13 | 4.31 | 4.27 | ↓$0.04 (-0.93%) | 4.21 | 4.35 | 253.22K |
| 2025-11-12 | 4.34 | 4.33 | ↓$0.01 (-0.23%) | 4.30 | 4.41 | 355.72K |
| 2025-11-11 | 4.33 | 4.37 | ↑$0.04 (0.92%) | 4.31 | 4.38 | 255.20K |
Create an account or log in to view more rows.
$BRBS PT?
$BRBS hello
please hold.
$BRBS There is nothing wrong with a decent pullback
$BRBS I’ll be buying more if this dips!
$BRBS yes
keep going down
let's go
stop stalling
$BRBS it's going down??
$BRBS lets see if it can hold the line
$BRBS Move up
let's buy
$BRBS push baby push!
$BRBS It’s that TIME!! To Double down!