Blue Ridge Bankshares, Inc. Common Stock (BRBS)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	4.30	4.36	4.30	4.34	243,331	4.34
10/21/2025	4.33	4.34	4.29	4.30	94,052	4.30
10/20/2025	4.33	4.36	4.32	4.34	205,336	4.34
10/17/2025	4.28	4.33	4.23	4.30	458,936	4.30
10/16/2025	4.29	4.38	4.21	4.25	830,509	4.25
10/15/2025	4.22	4.35	4.19	4.35	577,527	4.35
10/14/2025	4.05	4.19	4.03	4.18	197,523	4.18
10/13/2025	4.18	4.18	4.07	4.10	165,642	4.10
10/10/2025	4.19	4.24	4.12	4.12	241,396	4.12
10/09/2025	4.21	4.21	4.14	4.19	98,980	4.19
10/08/2025	4.26	0.00	4.21	4.22	92,864	4.22
10/07/2025	4.26	4.26	4.21	4.23	155,556	4.23
10/06/2025	4.28	4.28	4.17	4.23	123,430	4.23
10/03/2025	4.25	4.27	4.21	4.23	123,793	4.23
10/02/2025	4.27	4.29	4.16	4.21	235,872	4.21
10/01/2025	4.20	4.30	4.16	4.27	230,672	4.27
9/30/2025	4.24	4.26	4.19	4.23	236,778	4.23
9/29/2025	4.31	4.31	4.25	4.26	189,721	4.26
9/26/2025	4.37	4.38	4.25	4.32	150,224	4.32
9/25/2025	4.33	4.41	4.25	4.35	282,526	4.35
9/24/2025	4.32	4.34	4.29	4.34	140,277	4.34
9/23/2025	4.31	4.37	4.28	4.31	194,300	4.31
9/22/2025	4.27	4.31	4.24	4.29	272,824	4.29
9/19/2025	4.34	4.36	4.23	4.30	1,268,383	4.30
9/18/2025	4.18	4.35	4.15	4.34	318,235	4.34
9/17/2025	4.18	4.25	4.14	4.15	508,060	4.15
9/16/2025	4.21	4.25	4.17	4.18	271,852	4.18
9/15/2025	4.13	4.20	4.12	4.20	192,570	4.20
9/12/2025	4.06	4.15	4.05	4.12	246,097	4.12
9/11/2025	4.13	4.19	4.07	4.08	439,506	4.08
9/10/2025	4.14	4.21	4.12	4.13	257,737	4.13
9/09/2025	4.18	4.22	4.15	4.16	252,271	4.16
9/08/2025	4.08	4.22	4.03	4.17	325,915	4.17
9/05/2025	4.04	4.17	4.01	4.06	269,470	4.06
9/04/2025	3.97	4.06	3.96	4.04	208,262	4.04
9/03/2025	4.04	4.07	3.94	3.96	121,458	3.96
9/02/2025	4.00	4.05	3.96	4.05	561,270	4.05
8/29/2025	3.99	4.05	3.94	4.01	221,279	4.01
8/28/2025	4.01	4.01	3.93	3.98	297,414	3.98
8/27/2025	3.87	4.04	3.87	3.98	704,582	3.98
8/26/2025	4.06	4.09	3.87	3.88	309,957	3.88
8/25/2025	3.96	4.14	3.86	4.03	2,585,763	4.03
8/22/2025	3.69	3.91	3.67	3.84	1,063,057	3.84
8/21/2025	3.63	3.71	3.63	3.67	165,550	3.67
8/20/2025	3.65	3.69	3.65	3.69	226,829	3.69
8/19/2025	3.65	3.70	3.63	3.64	476,747	3.64
8/18/2025	3.71	3.71	3.65	3.66	259,800	3.66
8/15/2025	3.74	3.74	3.67	3.70	245,330	3.70
8/14/2025	3.77	3.80	3.69	3.74	209,364	3.74
8/13/2025	3.82	3.85	3.78	3.79	187,238	3.79
8/12/2025	3.68	3.83	3.68	3.82	481,384	3.82
8/11/2025	3.61	3.66	3.58	3.66	117,255	3.66
8/08/2025	3.61	3.65	3.58	3.60	278,274	3.60
8/07/2025	3.60	3.64	3.54	3.61	256,468	3.61
8/06/2025	3.46	3.59	3.46	3.56	290,748	3.56
8/05/2025	3.48	3.48	3.42	3.47	265,617	3.47
8/04/2025	3.45	3.50	3.41	3.46	251,140	3.46
8/01/2025	3.61	3.65	3.40	3.41	445,833	3.41
7/31/2025	3.59	3.72	3.59	3.67	1,240,149	3.67
7/30/2025	3.66	3.71	3.58	3.61	283,534	3.61
7/29/2025	3.73	3.73	3.64	3.66	282,124	3.66
7/28/2025	3.75	3.76	3.67	3.70	201,399	3.70
7/25/2025	3.80	3.80	3.69	3.75	231,143	3.75
7/24/2025	3.80	3.90	3.75	3.81	255,683	3.81
7/23/2025	3.94	3.99	3.91	3.95	313,891	3.95