NYSE:BRBS | Historical Stock Price | BLUE RIDGE BANKSHARES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.23$3.62$5.86$9.49$15.37$24.892012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.67$4.700——
2012-12-28$4.67$4.700——
2012-12-27$4.67$4.70450——
2012-12-26$4.67$4.700——
2012-12-24$4.67$4.700——
2012-12-21$4.67$4.700——
2012-12-20$4.67$4.700——
2012-12-19$4.67$4.700——
2012-12-18$4.67$4.700——
2012-12-17$4.67$4.700——
2012-12-14$4.67$4.700——
2012-12-13$4.67$4.700——
2012-12-12$4.67$4.700——
2012-12-11$4.67$4.700——
2012-12-10$4.67$4.700——
2012-12-07$4.67$4.700——
2012-12-06$4.67$4.700——
2012-12-05$4.67$4.700——
2012-12-04$4.67$4.700——
2012-12-03$4.67$4.700——
2012-11-30$4.67$4.700——
2012-11-29$4.67$4.700——
2012-11-28$4.67$4.70225——
2012-11-27$4.44$4.440——
2012-11-26$4.44$4.440——
2012-11-23$4.44$4.440——
2012-11-21$4.44$4.440——
2012-11-20$4.44$4.440——
2012-11-19$4.44$4.44450——
2012-11-16$4.67$4.670——
2012-11-15$4.67$4.670——
2012-11-14$4.67$4.670——
2012-11-13$4.67$4.670——
2012-11-12$4.67$4.670——
2012-11-09$4.67$4.67225——
2012-11-08$4.49$4.490——
2012-11-07$4.49$4.490——
2012-11-06$4.49$4.490——
2012-11-05$4.49$4.49450——
2012-11-02$4.89$4.890——
2012-11-01$4.89$4.890——
2012-10-31$4.89$4.890——
2012-10-26$4.89$4.890——
2012-10-25$4.89$4.890——
2012-10-24$4.89$4.890——
2012-10-23$4.89$4.89450——
2012-10-22$4.89$4.890——
2012-10-19$4.89$4.890——
2012-10-18$4.89$4.890——
2012-10-17$4.89$4.890——
2012-10-16$4.89$4.890——
2012-10-15$4.89$4.890——
2012-10-12$4.89$4.890——
2012-10-11$4.89$4.890——
2012-10-10$4.89$4.890——
2012-10-09$4.89$4.890——
2012-10-08$4.89$4.890——
2012-10-05$4.89$4.890——
2012-10-04$4.89$4.892,250——
2012-10-03$4.89$4.894,725——
2012-10-02$4.89$4.890——
2012-10-01$4.89$4.890——
2012-09-28$4.89$4.890——
2012-09-27$4.89$4.890——
2012-09-26$4.89$4.890——
2012-09-25$4.89$4.890——