Blue Ridge Bankshares Inc (BRBS)
XASE:BRBS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.29
4.32
4.15
4.17
4.17
0.00%
667,385
2.51
Apr 07, 2026
4.08
4.20
4.04
4.17
4.17
+2.46%
695,073
2.71
Apr 06, 2026
4.12
4.21
4.05
4.07
4.07
-1.21%
1,961,664
8.63
Apr 03, 2026
4.17
4.22
4.06
4.12
4.12
0.00%
0
0.00
Apr 02, 2026
4.17
4.22
4.06
4.12
4.12
-1.90%
1,179,662
5.48
Apr 01, 2026
4.24
4.26
4.19
4.20
4.20
0.00%
163,458
0.76
Mar 31, 2026
4.09
4.27
4.09
4.20
4.20
+4.22%
629,962
3.01
Mar 30, 2026
4.01
4.04
3.96
4.03
4.03
+1.26%
181,255
0.86
Mar 27, 2026
3.95
3.99
3.95
3.98
3.98
0.00%
119,743
0.57
Mar 26, 2026
3.97
4.02
3.95
3.98
3.98
-0.75%
123,152
0.58
Mar 25, 2026
4.06
4.06
4.00
4.01
4.01
-0.50%
143,359
0.68
Mar 24, 2026
4.01
4.09
3.95
4.03
4.03
-0.49%
159,650
0.75
Mar 23, 2026
4.00
4.12
4.00
4.05
4.05
+2.53%
215,042
1.03
Mar 20, 2026
3.95
3.97
3.91
3.95
3.95
-0.50%
366,288
1.75
Mar 19, 2026
3.90
4.01
3.89
3.97
3.97
+1.28%
229,346
1.10
Mar 18, 2026
3.95
3.99
3.92
3.92
3.92
-1.51%
310,824
1.50
Mar 17, 2026
3.99
4.04
3.97
3.98
3.98
+0.51%
295,630
1.43
Mar 16, 2026
3.90
3.98
3.89
3.96
3.96
+2.33%
265,950
1.28
Mar 13, 2026
3.95
3.95
3.76
3.87
3.87
-2.27%
811,663
4.01
Mar 12, 2026
3.91
3.98
3.89
3.96
3.96
0.00%
210,059
1.03
Mar 11, 2026
3.96
4.01
3.95
3.96
3.96
-0.75%
169,815
0.83
Mar 10, 2026
3.95
4.07
3.95
3.99
3.99
+0.50%
143,094
0.70
Mar 09, 2026
3.95
3.99
3.87
3.97
3.97
-0.50%
278,192
1.37
Mar 06, 2026
3.96
4.00
3.92
3.99
3.99
-0.25%
268,785
1.33
Mar 05, 2026
4.05
4.10
3.96
4.00
4.00
-2.20%
200,216
0.99
Mar 04, 2026
4.08
4.11
4.05
4.09
4.09
+1.24%
287,931
1.43
Mar 03, 2026
4.02
4.05
3.94
4.04
4.04
-0.25%
181,232
0.85
Mar 02, 2026
4.01
4.09
4.01
4.05
4.05
-0.25%
160,424
0.71
Feb 27, 2026
4.16
4.17
4.01
4.06
4.06
-3.79%
488,385
2.22
Feb 26, 2026
4.18
4.30
4.12
4.22
4.22
+0.72%
200,472
0.91
Feb 25, 2026
4.08
4.20
4.05
4.19
4.19
+2.70%
127,729
0.57
Feb 24, 2026
4.11
4.17
4.06
4.08
4.08
-0.49%
193,295
0.86
Feb 23, 2026
4.26
4.27
4.09
4.10
4.10
-3.76%
270,532
1.20
Feb 20, 2026
4.20
4.27
4.19
4.26
4.26
+0.95%
389,516
1.75
Feb 19, 2026
4.27
4.28
4.22
4.22
4.22
-1.63%
140,747
0.63
Feb 18, 2026
4.24
4.36
4.24
4.29
4.29
+0.70%
895,064
4.13
Feb 17, 2026
4.27
4.31
4.25
4.26
4.26
-0.23%
121,705
0.56
Feb 16, 2026
4.27
4.30
4.22
4.27
4.27
0.00%
0
0.00
Feb 13, 2026
4.27
4.30
4.22
4.27
4.27
+0.23%
128,292
0.56
Feb 12, 2026
4.31
4.32
4.23
4.26
4.26
-0.70%
308,761
1.34
Feb 11, 2026
4.35
4.42
4.27
4.29
4.29
-0.92%
210,517
0.91
Feb 10, 2026
4.33
4.35
4.31
4.32
4.32
-0.23%
140,754
0.60
Feb 09, 2026
4.29
4.36
4.26
4.33
4.33
+0.70%
159,259
0.66
Feb 06, 2026
4.36
4.39
4.28
4.30
4.30
-0.46%
267,793
1.11
Feb 05, 2026
4.35
4.40
4.27
4.32
4.32
-0.92%
139,139
0.57
Feb 04, 2026
4.35
4.40
4.32
4.36
4.36
0.00%
193,454
0.77
Feb 03, 2026
4.29
4.37
4.26
4.36
4.36
+1.63%
269,715
1.04
Feb 02, 2026
4.27
4.37
4.27
4.29
4.29
+0.94%
219,674
0.85
Jan 30, 2026
4.35
4.44
4.25
4.25
4.25
-2.52%
175,083
0.67
Jan 29, 2026
4.25
4.36
4.25
4.36
4.36
+1.87%
143,637
0.53
Rows: