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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$7.11$7.360——
2013-12-30$7.11$7.360——
2013-12-27$7.11$7.360——
2013-12-26$7.11$7.360——
2013-12-24$7.11$7.360——
2013-12-23$7.11$7.360——
2013-12-20$7.11$7.360——
2013-12-19$7.11$7.360——
2013-12-18$7.11$7.360——
2013-12-17$7.11$7.360——
2013-12-16$7.11$7.360——
2013-12-13$7.11$7.36225——
2013-12-12$5.33$5.520——
2013-12-11$5.33$5.520——
2013-12-10$5.33$5.520——
2013-12-09$5.33$5.520——
2013-12-06$5.33$5.520——
2013-12-05$5.33$5.520——
2013-12-04$5.33$5.520——
2013-12-03$5.33$5.52225——
2013-12-02$5.78$5.98450——
2013-11-29$9.11$9.430——
2013-11-27$9.11$9.430——
2013-11-26$9.11$9.430——
2013-11-25$9.11$9.380——
2013-11-22$9.11$9.38225——
2013-11-21$6.78$6.980——
2013-11-20$6.78$6.980——
2013-11-19$6.78$6.981,575——
2013-11-18$6.22$6.410——
2013-11-15$6.22$6.410——
2013-11-14$6.22$6.410——
2013-11-13$6.22$6.410——
2013-11-12$6.22$6.410——
2013-11-11$6.22$6.410——
2013-11-08$6.22$6.410——
2013-11-07$6.22$6.410——
2013-11-06$6.22$6.410——
2013-11-05$6.22$6.410——
2013-11-04$6.22$6.410——
2013-11-01$6.22$6.410——
2013-10-31$6.22$6.410——
2013-10-30$6.22$6.410——
2013-10-29$6.22$6.410——
2013-10-28$6.22$6.410——
2013-10-25$6.22$6.410——
2013-10-24$6.22$6.410——
2013-10-23$6.22$6.410——
2013-10-22$6.22$6.410——
2013-10-21$6.22$6.410——
2013-10-18$6.22$6.410——
2013-10-17$6.22$6.410——
2013-10-16$6.22$6.410——
2013-10-15$6.22$6.410——
2013-10-14$6.22$6.410——
2013-10-11$6.22$6.410——
2013-10-10$6.22$6.410——
2013-10-09$6.22$6.410——
2013-10-08$6.22$6.410——
2013-10-07$6.22$6.410——
2013-10-04$6.22$6.410——
2013-10-03$6.22$6.410——
2013-10-02$6.22$6.410——
2013-10-01$6.22$6.410——
2013-09-30$6.22$6.410——
2013-09-27$6.22$6.410——
2013-09-26$6.22$6.410——
2013-09-25$6.22$6.410——
2013-09-24$6.22$6.410——
2013-09-23$6.22$6.410——
2013-09-20$6.22$6.410——
2013-09-19$6.22$6.410——
2013-09-18$6.22$6.410——
2013-09-17$6.22$6.41225——
2013-09-16$6.22$6.410——
2013-09-13$6.22$6.410——
2013-09-12$6.22$6.410——
2013-09-11$6.22$6.410——
2013-09-10$6.22$6.370——
2013-09-09$6.22$6.370——
2013-09-06$6.22$6.372,250——
2013-09-05$4.78$4.890——
2013-09-04$4.78$4.890——
2013-09-03$4.78$4.8911,250——
2013-08-30$4.89$5.000——
2013-08-29$4.89$5.0012,150——
2013-08-28$4.67$4.780——
2013-08-27$4.67$4.780——
2013-08-26$4.67$4.780——
2013-08-23$4.67$4.780——
2013-08-22$4.67$4.780——
2013-08-21$4.67$4.780——
2013-08-20$4.67$4.780——
2013-08-19$4.67$4.78225——
2013-08-16$4.36$4.460——
2013-08-15$4.36$4.460——
2013-08-14$4.36$4.460——
2013-08-13$4.36$4.460——
2013-08-12$4.36$4.460——
2013-08-09$4.36$4.460——
2013-08-08$4.36$4.460——
2013-08-07$4.36$4.460——
2013-08-06$4.36$4.460——
2013-08-05$4.36$4.460——
2013-08-02$4.36$4.46225——
2013-08-01$4.33$4.440——
2013-07-31$4.33$4.440——
2013-07-30$4.33$4.440——
2013-07-29$4.33$4.440——
2013-07-26$4.33$4.440——
2013-07-25$4.33$4.440——
2013-07-24$4.33$4.440——
2013-07-23$4.33$4.44225——
2013-07-22$4.44$4.550——
2013-07-19$4.44$4.550——
2013-07-18$4.44$4.550——
2013-07-17$4.44$4.550——
2013-07-16$4.44$4.5519,800——
2013-07-15$4.22$4.320——
2013-07-12$4.22$4.32225——
2013-07-11$4.27$4.37225——
2013-07-10$4.44$4.550——
2013-07-09$4.44$4.550——
2013-07-08$4.44$4.550——
2013-07-05$4.44$4.550——
2013-07-03$4.44$4.550——
2013-07-02$4.44$4.550——
2013-07-01$4.44$4.550——
2013-06-28$4.44$4.550——
2013-06-27$4.44$4.550——
2013-06-26$4.44$4.550——
2013-06-25$4.44$4.550——
2013-06-24$4.44$4.550——
2013-06-21$4.44$4.550——
2013-06-20$4.44$4.550——
2013-06-19$4.44$4.550——
2013-06-18$4.44$4.550——
2013-06-17$4.44$4.550——
2013-06-14$4.44$4.550——
2013-06-13$4.44$4.550——
2013-06-12$4.44$4.55225——
2013-06-11$4.44$4.550——
2013-06-10$4.44$4.55450——
2013-06-07$4.44$4.550——
2013-06-06$4.44$4.550——
2013-06-05$4.44$4.553,375——
2013-06-04$4.44$4.510——
2013-06-03$4.44$4.51225——
2013-05-31$4.44$4.510——
2013-05-30$4.44$4.510——
2013-05-29$4.44$4.510——
2013-05-28$4.44$4.510——
2013-05-24$4.44$4.51225——
2013-05-23$4.67$4.742,250——
2013-05-22$4.67$4.740——
2013-05-21$4.67$4.740——
2013-05-20$4.67$4.740——
2013-05-17$4.67$4.740——
2013-05-16$4.67$4.740——
2013-05-15$4.67$4.746,975——
2013-05-14$4.67$4.740——
2013-05-13$4.67$4.74675——
2013-05-10$4.24$4.310——
2013-05-09$4.24$4.310——
2013-05-08$4.24$4.310——
2013-05-07$4.24$4.310——
2013-05-06$4.24$4.310——
2013-05-03$4.24$4.310——
2013-05-02$4.24$4.31450——
2013-05-01$4.44$4.510——
2013-04-30$4.44$4.510——
2013-04-29$4.44$4.510——
2013-04-26$4.44$4.510——
2013-04-25$4.44$4.510——
2013-04-24$4.44$4.510——
2013-04-23$4.44$4.510——
2013-04-22$4.44$4.510——
2013-04-19$4.44$4.510——
2013-04-18$4.44$4.510——
2013-04-17$4.44$4.510——
2013-04-16$4.44$4.510——
2013-04-15$4.44$4.510——
2013-04-12$4.44$4.510——
2013-04-11$4.44$4.510——
2013-04-10$4.44$4.511,125——
2013-04-09$4.44$4.511,125——
2013-04-08$4.67$4.740——
2013-04-05$4.67$4.745,175——
2013-04-04$4.67$4.740——
2013-04-03$4.67$4.740——
2013-04-02$4.67$4.740——
2013-04-01$4.67$4.741,350——
2013-03-28$4.67$4.740——
2013-03-27$4.67$4.740——
2013-03-26$4.67$4.740——
2013-03-25$4.67$4.741,575——
2013-03-22$4.67$4.740——
2013-03-21$4.67$4.7414,400——
2013-03-20$4.60$4.670——
2013-03-19$4.60$4.670——
2013-03-18$4.60$4.670——
2013-03-15$4.60$4.670——
2013-03-14$4.60$4.672,025——
2013-03-13$4.60$4.670——
2013-03-12$4.60$4.670——
2013-03-11$4.60$4.670——
2013-03-08$4.60$4.670——
2013-03-07$4.60$4.670——
2013-03-06$4.60$4.670——
2013-03-05$4.60$4.63225——
2013-03-04$4.67$4.700——
2013-03-01$4.67$4.700——
2013-02-28$4.67$4.700——
2013-02-27$4.67$4.700——
2013-02-26$4.67$4.700——
2013-02-25$4.67$4.700——
2013-02-22$4.67$4.700——
2013-02-21$4.67$4.700——
2013-02-20$4.67$4.700——
2013-02-19$4.67$4.700——
2013-02-15$4.67$4.700——
2013-02-14$4.67$4.700——
2013-02-13$4.67$4.700——
2013-02-12$4.67$4.70450——
2013-02-11$4.67$4.700——
2013-02-08$4.67$4.700——
2013-02-07$4.67$4.700——
2013-02-06$4.67$4.700——
2013-02-05$4.67$4.70225——
2013-02-04$4.67$4.700——
2013-02-01$4.67$4.700——
2013-01-31$4.67$4.700——
2013-01-30$4.67$4.700——
2013-01-29$4.67$4.700——
2013-01-28$4.67$4.700——
2013-01-25$4.67$4.700——
2013-01-24$4.67$4.700——
2013-01-23$4.67$4.70450——
2013-01-22$4.67$4.700——
2013-01-18$4.67$4.700——
2013-01-17$4.67$4.700——
2013-01-16$4.67$4.700——
2013-01-15$4.67$4.700——
2013-01-14$4.67$4.700——
2013-01-11$4.67$4.700——
2013-01-10$4.67$4.700——
2013-01-09$4.67$4.700——
2013-01-08$4.67$4.700——
2013-01-07$4.67$4.700——
2013-01-04$4.67$4.700——
2013-01-03$4.67$4.700——
2013-01-02$4.67$4.700——