MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRBS — Blue Ridge Bankshares, Inc.
NYSE AmericanBlue Ridge Bankshares, Inc.
$3.93
+0.06(+1.55%)
- O
- 3.90
- H
- 3.95
- L
- 3.88
- V
- 1.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.93
Period Return+23.58%
Period High$4.79
Period Low$3.10
Avg Daily Volume475.2K
Total Trading Days365
BRBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.90 | $3.95 | $3.88 | $3.93 | +$0.06 | +1.55% | 1,386,461 | $3.91 | $3.88 $3.95 |
| Oct 1, 2026 | $3.84 | $3.90 | $3.80 | $3.87 | +$0.02 | +0.52% | 2,036,126 | $3.84 | $3.80 $3.90 |
| Sep 30, 2026 | $3.86 | $3.87 | $3.80 | $3.85 | +$0.01 | +0.26% | 1,542,397 | $3.82 | $3.80 $3.87 |
| Sep 29, 2026 | $3.84 | $3.86 | $3.79 | $3.84 | +$0.01 | +0.26% | 461,673 | $3.83 | $3.79 $3.86 |
| Sep 28, 2026 | $3.84 | $3.88 | $3.82 | $3.83 | $-0.02 | -0.52% | 654,995 | $3.84 | $3.82 $3.88 |
| Sep 25, 2026 | $3.91 | $3.93 | $3.85 | $3.85 | $-0.03 | -0.77% | 1,362,153 | $3.89 | $3.85 $3.93 |
| Sep 24, 2026 | $3.82 | $3.90 | $3.80 | $3.88 | +$0.07 | +1.84% | 527,331 | $3.86 | $3.80 $3.90 |
| Sep 23, 2026 | $3.88 | $3.89 | $3.81 | $3.81 | $-0.06 | -1.55% | 554,432 | $3.85 | $3.81 $3.89 |
| Sep 22, 2026 | $4.00 | $4.00 | $3.87 | $3.87 | $-0.09 | -2.27% | 603,635 | $3.92 | $3.87 $4.00 |
| Sep 21, 2026 | $3.98 | $4.00 | $3.94 | $3.96 | +$0.01 | +0.25% | 807,188 | $3.97 | $3.94 $4.00 |
| Sep 18, 2026 | $3.95 | $4.00 | $3.91 | $3.95 | +$0.00 | +0.00% | 2,644,093 | $3.96 | $3.91 $4.00 |
| Sep 17, 2026 | $3.94 | $4.01 | $3.91 | $3.95 | +$0.01 | +0.25% | 1,665,740 | $3.97 | $3.91 $4.01 |
| Sep 16, 2026 | $4.03 | $4.04 | $3.88 | $3.94 | $-0.07 | -1.75% | 1,846,149 | $3.99 | $3.88 $4.04 |
| Sep 15, 2026 | $4.10 | $4.12 | $4.01 | $4.01 | $-0.07 | -1.72% | 2,284,994 | $4.05 | $4.01 $4.12 |
| Sep 14, 2026 | $4.09 | $4.17 | $4.08 | $4.08 | $-0.01 | -0.24% | 1,079,540 | $4.10 | $4.08 $4.17 |
| Sep 11, 2026 | $4.15 | $4.20 | $4.07 | $4.09 | $-0.02 | -0.49% | 3,420,296 | $4.09 | $4.07 $4.20 |
| Sep 10, 2026 | $4.04 | $4.12 | $4.03 | $4.11 | +$0.07 | +1.73% | 1,095,797 | $4.07 | $4.03 $4.12 |
| Sep 9, 2026 | $3.95 | $4.05 | $3.95 | $4.04 | +$0.04 | +1.00% | 1,206,328 | $4.03 | $3.95 $4.05 |
| Sep 8, 2026 | $3.94 | $4.02 | $3.93 | $4.00 | +$0.04 | +1.01% | 1,496,046 | $4.00 | $3.93 $4.02 |
| Sep 4, 2026 | $3.93 | $4.00 | $3.93 | $3.96 | +$0.01 | +0.25% | 1,634,096 | $3.97 | $3.93 $4.00 |
| Sep 3, 2026 | $3.97 | $4.01 | $3.94 | $3.95 | +$0.00 | +0.00% | 1,451,979 | $3.96 | $3.94 $4.01 |
| Sep 2, 2026 | $3.92 | $3.97 | $3.90 | $3.95 | +$0.05 | +1.28% | 1,661,019 | $3.95 | $3.90 $3.97 |
| Sep 1, 2026 | $3.92 | $3.93 | $3.88 | $3.90 | +$0.00 | +0.00% | 1,157,491 | $3.90 | $3.88 $3.93 |
| Aug 31, 2026 | $3.91 | $3.93 | $3.90 | $3.90 | $-0.03 | -0.76% | 814,064 | $3.92 | $3.90 $3.93 |
| Aug 28, 2026 | $3.88 | $3.95 | $3.88 | $3.93 | +$0.03 | +0.77% | 973,851 | $3.93 | $3.88 $3.95 |
| Aug 27, 2026 | $3.92 | $3.93 | $3.88 | $3.90 | $-0.04 | -1.02% | 1,057,061 | $3.90 | $3.88 $3.93 |
| Aug 26, 2026 | $3.92 | $3.96 | $3.91 | $3.94 | +$0.02 | +0.51% | 670,004 | $3.94 | $3.91 $3.96 |
| Aug 25, 2026 | $3.95 | $3.98 | $3.90 | $3.92 | $-0.01 | -0.25% | 576,034 | $3.92 | $3.90 $3.98 |
| Aug 24, 2026 | $3.92 | $3.97 | $3.92 | $3.93 | +$0.03 | +0.77% | 979,297 | $3.95 | $3.92 $3.97 |
| Aug 21, 2026 | $3.93 | $3.96 | $3.88 | $3.90 | $-0.01 | -0.26% | 1,034,979 | $3.91 | $3.88 $3.96 |