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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$10.11$11.260——
2016-12-29$10.11$11.260——
2016-12-28$10.11$11.260——
2016-12-27$10.11$11.26450——
2016-12-23$9.89$11.010——
2016-12-22$9.89$11.01225——
2016-12-21$10.00$11.140——
2016-12-20$10.00$11.14450——
2016-12-19$9.78$10.890——
2016-12-16$9.78$10.89225——
2016-12-15$9.78$10.890——
2016-12-14$9.78$10.890——
2016-12-13$9.78$10.890——
2016-12-12$9.78$10.890——
2016-12-09$9.78$10.892,025——
2016-12-08$10.08$11.23900——
2016-12-07$10.13$11.29900——
2016-12-06$10.22$11.380——
2016-12-05$10.22$11.380——
2016-12-02$10.22$11.330——
2016-12-01$10.22$11.330——
2016-11-30$10.22$11.330——
2016-11-29$10.22$11.330——
2016-11-28$10.22$11.33225——
2016-11-25$10.22$11.330——
2016-11-23$10.22$11.330——
2016-11-22$10.22$11.330——
2016-11-21$10.22$11.333,150——
2016-11-18$10.44$11.570——
2016-11-17$10.44$11.57225——
2016-11-16$10.22$11.330——
2016-11-15$10.22$11.330——
2016-11-14$10.22$11.330——
2016-11-11$10.22$11.330——
2016-11-10$10.22$11.330——
2016-11-09$10.22$11.330——
2016-11-08$10.22$11.33225——
2016-11-07$10.44$11.57675——
2016-11-04$10.22$11.33450——
2016-11-03$10.11$11.200——
2016-11-02$10.11$11.200——
2016-11-01$10.11$11.200——
2016-10-31$10.11$11.20225——
2016-10-28$10.11$11.200——
2016-10-27$10.11$11.200——
2016-10-26$10.11$11.200——
2016-10-25$10.11$11.200——
2016-10-24$10.11$11.200——
2016-10-21$10.11$11.200——
2016-10-20$10.11$11.200——
2016-10-19$10.11$11.20450——
2016-10-18$10.22$11.330——
2016-10-17$10.22$11.330——
2016-10-14$10.22$11.330——
2016-10-13$10.22$11.330——
2016-10-12$10.22$11.330——
2016-10-11$10.22$11.330——
2016-10-10$10.22$11.330——
2016-10-07$10.22$11.330——
2016-10-06$10.22$11.330——
2016-10-05$10.22$11.331,800——
2016-10-04$10.44$11.570——
2016-10-03$10.44$11.570——
2016-09-30$10.44$11.570——
2016-09-29$10.44$11.570——
2016-09-28$10.44$11.570——
2016-09-27$10.44$11.570——
2016-09-26$10.44$11.570——
2016-09-23$10.44$11.571,350——
2016-09-22$10.44$11.57450——
2016-09-21$10.56$11.700——
2016-09-20$10.56$11.700——
2016-09-19$10.56$11.701,350——
2016-09-16$9.33$10.282,025——
2016-09-15$8.89$9.79675——
2016-09-14$8.73$9.620——
2016-09-13$8.73$9.620——
2016-09-12$8.73$9.620——
2016-09-09$8.73$9.621,800——
2016-09-08$8.69$9.570——
2016-09-07$8.69$9.570——
2016-09-06$8.69$9.570——
2016-09-02$8.69$9.570——
2016-09-01$8.69$9.570——
2016-08-31$8.69$9.570——
2016-08-30$8.69$9.57450——
2016-08-29$8.53$9.400——
2016-08-26$8.53$9.400——
2016-08-25$8.53$9.40225——
2016-08-24$8.53$9.40450——
2016-08-23$8.44$9.30900——
2016-08-22$8.11$8.940——
2016-08-19$8.11$8.940——
2016-08-18$8.11$8.94450——
2016-08-17$8.29$9.140——
2016-08-16$8.29$9.14225——
2016-08-15$8.31$9.160——
2016-08-12$8.31$9.160——
2016-08-11$8.31$9.160——
2016-08-10$8.31$9.160——
2016-08-09$8.31$9.160——
2016-08-08$8.31$9.160——
2016-08-05$8.31$9.160——
2016-08-04$8.31$9.160——
2016-08-03$8.31$9.160——
2016-08-02$8.31$9.160——
2016-08-01$8.31$9.167,200——
2016-07-29$8.33$9.180——
2016-07-28$8.33$9.180——
2016-07-27$8.33$9.18900——
2016-07-26$8.42$9.280——
2016-07-25$8.42$9.280——
2016-07-22$8.42$9.28225——
2016-07-21$8.44$9.300——
2016-07-20$8.44$9.301,125——
2016-07-19$8.67$9.550——
2016-07-18$8.67$9.550——
2016-07-15$8.67$9.550——
2016-07-14$8.67$9.550——
2016-07-13$8.67$9.550——
2016-07-12$8.67$9.550——
2016-07-11$8.67$9.550——
2016-07-08$8.67$9.550——
2016-07-07$8.67$9.550——
2016-07-06$8.67$9.550——
2016-07-05$8.67$9.552,025——
2016-07-01$8.89$9.790——
2016-06-30$8.89$9.790——
2016-06-29$8.89$9.790——
2016-06-28$8.89$9.792,250——
2016-06-27$7.98$8.790——
2016-06-24$7.98$8.790——
2016-06-23$7.98$8.790——
2016-06-22$7.98$8.790——
2016-06-21$7.98$8.790——
2016-06-20$7.98$8.790——
2016-06-17$7.98$8.730——
2016-06-16$7.98$8.730——
2016-06-15$7.98$8.730——
2016-06-14$7.98$8.73225——
2016-06-13$8.00$8.760——
2016-06-10$8.00$8.760——
2016-06-09$8.00$8.760——
2016-06-08$8.00$8.760——
2016-06-07$8.00$8.760——
2016-06-06$8.00$8.760——
2016-06-03$8.00$8.76450——
2016-06-02$8.27$9.050——
2016-06-01$8.27$9.050——
2016-05-31$8.27$9.050——
2016-05-27$8.27$9.050——
2016-05-26$8.27$9.050——
2016-05-25$8.27$9.050——
2016-05-24$8.27$9.050——
2016-05-23$8.27$9.050——
2016-05-20$8.27$9.050——
2016-05-19$8.27$9.050——
2016-05-18$8.27$9.050——
2016-05-17$8.27$9.050——
2016-05-16$8.27$9.050——
2016-05-13$8.27$9.050——
2016-05-12$8.27$9.050——
2016-05-11$8.27$9.05900——
2016-05-10$7.96$8.710——
2016-05-09$7.96$8.710——
2016-05-06$7.96$8.710——
2016-05-05$7.96$8.710——
2016-05-04$7.96$8.710——
2016-05-03$7.96$8.710——
2016-05-02$7.96$8.710——
2016-04-29$7.96$8.710——
2016-04-28$7.96$8.710——
2016-04-27$7.96$8.710——
2016-04-26$7.96$8.710——
2016-04-25$7.96$8.710——
2016-04-22$7.96$8.710——
2016-04-21$7.96$8.710——
2016-04-20$7.96$8.710——
2016-04-19$7.96$8.710——
2016-04-18$7.96$8.71675——
2016-04-15$7.87$8.610——
2016-04-14$7.87$8.61225——
2016-04-13$7.87$8.610——
2016-04-12$7.87$8.610——
2016-04-11$7.87$8.610——
2016-04-08$7.87$8.61225——
2016-04-07$7.89$8.63225——
2016-04-06$7.73$8.460——
2016-04-05$7.73$8.460——
2016-04-04$7.73$8.460——
2016-04-01$7.73$8.460——
2016-03-31$7.73$8.469,675——
2016-03-30$7.44$8.152,475——
2016-03-29$7.33$8.03225——
2016-03-28$7.56$8.270——
2016-03-24$7.56$8.270——
2016-03-23$7.56$8.27225——
2016-03-22$7.60$8.320——
2016-03-21$7.60$8.320——
2016-03-18$7.60$8.320——
2016-03-17$7.60$8.322,700——
2016-03-16$7.53$8.250——
2016-03-15$7.53$8.25225——
2016-03-14$7.24$7.930——
2016-03-11$7.24$7.930——
2016-03-10$7.24$7.930——
2016-03-09$7.24$7.930——
2016-03-08$7.24$7.931,125——
2016-03-07$7.60$8.32225——
2016-03-04$7.53$8.250——
2016-03-03$7.53$8.250——
2016-03-02$7.53$8.250——
2016-03-01$7.53$8.250——
2016-02-29$7.53$8.250——
2016-02-26$7.53$8.250——
2016-02-25$7.53$8.250——
2016-02-24$7.53$8.250——
2016-02-23$7.53$8.250——
2016-02-22$7.53$8.25675——
2016-02-19$7.22$7.900——
2016-02-18$7.22$7.900——
2016-02-17$7.22$7.900——
2016-02-16$7.22$7.90900——
2016-02-12$7.55$8.260——
2016-02-11$7.55$8.260——
2016-02-10$7.55$8.260——
2016-02-09$7.55$8.260——
2016-02-08$7.55$8.260——
2016-02-05$7.55$8.260——
2016-02-04$7.55$8.260——
2016-02-03$7.55$8.260——
2016-02-02$7.55$8.260——
2016-02-01$7.55$8.260——
2016-01-29$7.55$8.260——
2016-01-28$7.55$8.260——
2016-01-27$7.55$8.260——
2016-01-26$7.55$8.260——
2016-01-25$7.55$8.260——
2016-01-22$7.55$8.260——
2016-01-21$7.55$8.260——
2016-01-20$7.55$8.260——
2016-01-19$7.55$8.260——
2016-01-15$7.55$8.260——
2016-01-14$7.55$8.26450——
2016-01-13$7.33$8.0315,750——
2016-01-12$7.33$8.030——
2016-01-11$7.33$8.030——
2016-01-08$7.33$8.03225——
2016-01-07$7.22$7.900——
2016-01-06$7.22$7.900——
2016-01-05$7.22$7.90675——
2016-01-04$7.22$7.900——