Blue Ridge Bankshares, Inc.BRBSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.27 | $4.37 | $4.27 | $4.29 | 174,666 |
| 1/30/2026 | $4.35 | $4.44 | $4.25 | $4.25 | 175,100 |
| 1/29/2026 | $4.25 | $4.36 | $4.25 | $4.36 | 143,637 |
| 1/28/2026 | $4.31 | $4.37 | $4.26 | $4.28 | 168,800 |
| 1/27/2026 | $4.29 | $4.32 | $4.26 | $4.28 | 149,004 |
| 1/26/2026 | $4.33 | $4.34 | $4.29 | $4.31 | 114,411 |
| 1/23/2026 | $4.44 | $4.47 | $4.28 | $4.33 | 112,443 |
| 1/22/2026 | $4.42 | $4.48 | $4.42 | $4.46 | 118,200 |
| 1/21/2026 | $4.40 | $4.47 | $4.38 | $4.42 | 300,700 |
| 1/20/2026 | $4.26 | $4.39 | $4.25 | $4.37 | 151,024 |
| 1/16/2026 | $4.41 | $4.41 | $4.30 | $4.31 | 124,221 |
| 1/15/2026 | $4.29 | $4.46 | $4.28 | $4.42 | 108,820 |
| 1/14/2026 | $4.26 | $4.31 | $4.26 | $4.30 | 128,700 |
| 1/13/2026 | $4.30 | $4.34 | $4.26 | $4.27 | 88,300 |
| 1/12/2026 | $4.27 | $4.29 | $4.26 | $4.28 | 128,000 |
| 1/9/2026 | $4.35 | $4.38 | $4.26 | $4.26 | 127,038 |
| 1/8/2026 | $4.25 | $4.40 | $4.25 | $4.35 | 106,400 |
| 1/7/2026 | $4.27 | $4.30 | $4.24 | $4.27 | 123,700 |
| 1/6/2026 | $4.27 | $4.31 | $4.25 | $4.26 | 208,700 |
| 1/5/2026 | $4.30 | $4.43 | $4.28 | $4.28 | 208,800 |
| 1/2/2026 | $4.24 | $4.37 | $4.24 | $4.29 | 180,300 |
| 12/31/2025 | $4.18 | $4.29 | $4.18 | $4.27 | 238,200 |
| 12/30/2025 | $4.24 | $4.25 | $4.15 | $4.16 | 193,900 |
| 12/29/2025 | $4.34 | $4.45 | $4.24 | $4.25 | 237,100 |
| 12/26/2025 | $4.32 | $4.42 | $4.31 | $4.37 | 124,441 |
| 12/24/2025 | $4.30 | $4.33 | $4.27 | $4.31 | 54,549 |
| 12/23/2025 | $4.38 | $4.42 | $4.28 | $4.30 | 268,400 |
| 12/22/2025 | $4.47 | $4.51 | $4.39 | $4.40 | 87,507 |
| 12/19/2025 | $4.58 | $4.58 | $4.42 | $4.46 | 357,200 |
| 12/18/2025 | $4.60 | $4.63 | $4.56 | $4.60 | 146,500 |
| 12/17/2025 | $4.57 | $4.68 | $4.54 | $4.56 | 273,511 |
| 12/16/2025 | $4.59 | $4.65 | $4.55 | $4.58 | 256,946 |
| 12/15/2025 | $4.55 | $4.59 | $4.52 | $4.59 | 303,236 |
| 12/12/2025 | $4.55 | $4.55 | $4.47 | $4.53 | 480,700 |
| 12/11/2025 | $4.43 | $4.58 | $4.39 | $4.53 | 286,519 |
| 12/10/2025 | $4.36 | $4.47 | $4.36 | $4.42 | 298,820 |
| 12/9/2025 | $4.29 | $4.40 | $4.29 | $4.34 | 143,307 |
| 12/8/2025 | $4.37 | $4.41 | $4.30 | $4.30 | 87,300 |
| 12/5/2025 | $4.42 | $4.43 | $4.33 | $4.37 | 266,700 |
| 12/4/2025 | $4.38 | $4.42 | $4.35 | $4.39 | 135,715 |
| 12/3/2025 | $4.42 | $4.45 | $4.35 | $4.39 | 229,800 |
| 12/2/2025 | $4.45 | $4.51 | $4.36 | $4.39 | 1.00M |
| 12/1/2025 | $4.30 | $4.52 | $4.29 | $4.43 | 906,300 |
| 11/28/2025 | $4.31 | $4.33 | $4.26 | $4.33 | 112,522 |
| 11/26/2025 | $4.30 | $4.35 | $4.23 | $4.32 | 216,538 |
| 11/25/2025 | $4.13 | $4.33 | $4.13 | $4.29 | 367,821 |
| 11/24/2025 | $4.09 | $4.16 | $4.09 | $4.10 | 234,124 |
| 11/21/2025 | $4.05 | $4.17 | $4.05 | $4.06 | 341,300 |
| 11/20/2025 | $4.10 | $4.18 | $4.04 | $4.05 | 235,600 |
| 11/19/2025 | $4.09 | $4.15 | $4.05 | $4.05 | 233,640 |
| 11/18/2025 | $4.09 | $4.17 | $4.06 | $4.10 | 405,106 |
| 11/17/2025 | $4.31 | $4.33 | $4.07 | $4.09 | 182,463 |
| 11/14/2025 | $4.26 | $4.38 | $4.24 | $4.32 | 687,239 |
| 11/13/2025 | $4.31 | $4.35 | $4.21 | $4.27 | 253,222 |
| 11/12/2025 | $4.34 | $4.41 | $4.30 | $4.33 | 355,723 |
| 11/11/2025 | $4.33 | $4.38 | $4.31 | $4.37 | 267,000 |
| 11/10/2025 | $4.41 | $4.45 | $4.33 | $4.34 | 406,800 |
| 11/7/2025 | $4.40 | $4.46 | $4.36 | $4.42 | 356,426 |
| 11/6/2025 | $4.69 | $4.74 | $4.61 | $4.65 | 387,343 |
| 11/5/2025 | $4.68 | $4.72 | $4.64 | $4.69 | 381,413 |