Blue Ridge Bankshares, Inc. Common Stock (BRBS)

Historical Prices For Blue Ridge Bankshares, Inc. Common Stock (BRBS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	4.42	4.45	4.35	4.39	229,774	4.39
12/02/2025	4.45	4.51	4.36	4.39	1,001,554	4.39
12/01/2025	4.30	4.52	4.29	4.43	906,265	4.43
11/28/2025	4.31	4.33	4.26	4.33	112,522	4.33
11/26/2025	4.30	4.34	4.23	4.32	216,538	4.32
11/25/2025	4.13	4.33	4.13	4.29	367,814	4.29
11/24/2025	4.09	4.16	4.08	4.10	234,123	4.10
11/21/2025	4.05	4.17	4.05	4.06	341,282	4.06
11/20/2025	4.10	4.18	4.04	4.05	235,598	4.05
11/19/2025	4.09	4.15	4.05	4.05	233,565	4.05
11/18/2025	4.09	4.17	4.06	4.10	405,106	4.10
11/17/2025	4.31	4.33	4.07	4.09	182,213	4.09
11/14/2025	4.26	4.38	4.24	4.32	687,239	4.32
11/13/2025	4.31	4.35	4.21	4.27	253,222	4.27
11/12/2025	4.34	4.41	4.30	4.33	355,723	4.33
11/11/2025	4.33	4.38	4.30	4.37	266,995	4.37
11/10/2025	4.41	4.45	4.33	4.34	406,780	4.34
11/07/2025	4.40	4.46	4.36	4.42	356,426	4.42
11/06/2025	4.69	4.74	4.61	4.65	387,343	4.40
11/05/2025	4.68	4.72	4.63	4.69	381,413	4.44
11/04/2025	4.63	4.79	4.57	4.66	647,187	4.41
11/03/2025	4.52	4.70	4.50	4.62	653,674	4.37
10/31/2025	4.46	4.50	4.37	4.48	236,495	4.24
10/30/2025	4.38	4.54	4.38	4.48	304,326	4.24
10/29/2025	4.42	4.54	4.35	4.38	706,161	4.14
10/28/2025	4.34	4.50	4.32	4.39	323,784	4.15
10/27/2025	4.35	4.35	4.28	4.30	149,476	4.07
10/24/2025	4.28	4.38	4.25	4.36	561,989	4.13
10/23/2025	4.37	4.37	4.30	4.32	142,130	4.09
10/22/2025	4.30	4.36	4.30	4.34	243,331	4.11
10/21/2025	4.33	4.34	4.29	4.30	94,052	4.07
10/20/2025	4.33	4.36	4.32	4.34	205,336	4.11
10/17/2025	4.28	4.33	4.23	4.30	458,936	4.07
10/16/2025	4.29	4.38	4.21	4.25	830,509	4.02
10/15/2025	4.22	4.35	4.19	4.35	577,527	4.12
10/14/2025	4.05	4.19	4.03	4.18	197,523	3.96
10/13/2025	4.18	4.18	4.07	4.10	165,642	3.88
10/10/2025	4.19	4.24	4.12	4.12	241,396	3.90
10/09/2025	4.21	4.21	4.14	4.19	98,980	3.96
10/08/2025	4.26	4.26	4.21	4.22	92,864	3.99
10/07/2025	4.26	4.26	4.21	4.23	155,556	4.00
10/06/2025	4.28	4.28	4.17	4.23	123,430	4.00
10/03/2025	4.25	4.27	4.21	4.23	123,793	4.00
10/02/2025	4.27	4.29	4.16	4.21	235,872	3.98
10/01/2025	4.20	4.30	4.16	4.27	230,672	4.04
9/30/2025	4.24	4.26	4.19	4.23	236,778	4.00
9/29/2025	4.31	4.31	4.25	4.26	189,721	4.03
9/26/2025	4.37	4.38	4.25	4.32	150,224	4.09
9/25/2025	4.33	4.41	4.25	4.35	282,526	4.12
9/24/2025	4.32	4.34	4.29	4.34	140,277	4.11
9/23/2025	4.31	4.37	4.28	4.31	194,300	4.08
9/22/2025	4.27	4.31	4.24	4.29	272,824	4.06
9/19/2025	4.34	4.36	4.23	4.30	1,268,383	4.07
9/18/2025	4.18	4.35	4.15	4.34	318,235	4.11
9/17/2025	4.18	4.25	4.14	4.15	508,060	3.93
9/16/2025	4.21	4.25	4.17	4.18	271,852	3.96
9/15/2025	4.13	4.20	4.12	4.20	192,570	3.97
9/12/2025	4.06	4.15	4.05	4.12	246,097	3.90
9/11/2025	4.13	4.19	4.07	4.08	439,506	3.86
9/10/2025	4.14	4.21	4.12	4.13	257,737	3.91
9/09/2025	4.18	4.22	4.15	4.16	252,271	3.94
9/08/2025	4.08	4.22	4.03	4.17	325,915	3.95
9/05/2025	4.04	4.17	4.01	4.06	269,470	3.84
9/04/2025	3.97	4.06	3.96	4.04	208,262	3.82