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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$11.50$13.39300——
2018-12-28$11.34$13.211,050——
2018-12-27$11.20$13.040——
2018-12-26$11.20$13.040——
2018-12-24$11.20$13.040——
2018-12-21$11.20$13.04150——
2018-12-20$11.17$13.000——
2018-12-19$11.17$13.001,800——
2018-12-18$11.50$13.391,200——
2018-12-17$11.33$13.20450——
2018-12-14$11.50$13.39450——
2018-12-13$11.33$13.200——
2018-12-12$11.33$13.20150——
2018-12-11$11.33$13.20600——
2018-12-10$11.50$13.390——
2018-12-07$11.50$13.39600——
2018-12-06$11.34$13.21150——
2018-12-04$11.50$13.28600——
2018-12-03$11.50$13.280——
2018-11-30$11.50$13.280——
2018-11-29$11.50$13.280——
2018-11-28$11.50$13.28300——
2018-11-27$11.60$13.40900——
2018-11-26$11.60$13.40150——
2018-11-23$11.67$13.48150——
2018-11-21$11.67$13.480——
2018-11-20$11.67$13.483,300——
2018-11-19$12.07$13.940——
2018-11-16$12.07$13.940——
2018-11-15$12.07$13.94150——
2018-11-14$12.07$13.940——
2018-11-13$12.07$13.940——
2018-11-12$12.07$13.940——
2018-11-09$12.07$13.940——
2018-11-08$12.07$13.940——
2018-11-07$12.07$13.94150——
2018-11-06$11.73$13.551,800——
2018-11-05$11.67$13.482,400——
2018-11-02$11.77$13.595,400——
2018-11-01$11.80$13.631,950——
2018-10-31$11.97$13.82750——
2018-10-30$12.00$13.861,200——
2018-10-29$12.03$13.90450——
2018-10-26$12.99$15.010——
2018-10-25$12.99$15.01150——
2018-10-24$12.87$14.860——
2018-10-23$12.87$14.86150——
2018-10-22$12.70$14.671,350——
2018-10-19$12.40$14.320——
2018-10-18$12.40$14.32450——
2018-10-17$12.17$14.06150——
2018-10-16$12.17$14.050——
2018-10-15$12.17$14.050——
2018-10-12$12.17$14.051,500——
2018-10-11$12.40$14.32150——
2018-10-10$12.40$14.320——
2018-10-09$12.40$14.320——
2018-10-08$12.40$14.320——
2018-10-05$12.40$14.32900——
2018-10-04$12.50$14.44900——
2018-10-03$12.67$14.630——
2018-10-02$12.67$14.630——
2018-10-01$12.67$14.630——
2018-09-28$12.67$14.631,200——
2018-09-27$12.50$14.440——
2018-09-26$12.50$14.440——
2018-09-25$12.50$14.443,000——
2018-09-24$12.80$14.790——
2018-09-21$12.80$14.790——
2018-09-20$12.80$14.680——
2018-09-19$12.80$14.680——
2018-09-18$12.80$14.680——
2018-09-17$12.80$14.680——
2018-09-14$12.80$14.680——
2018-09-13$12.80$14.680——
2018-09-12$12.80$14.68600——
2018-09-11$12.83$14.721,200——
2018-09-10$13.03$14.950——
2018-09-07$13.03$14.950——
2018-09-06$13.03$14.950——
2018-09-05$13.03$14.950——
2018-09-04$13.03$14.951,650——
2018-08-31$13.20$15.140——
2018-08-30$13.20$15.140——
2018-08-29$13.20$15.140——
2018-08-28$13.20$15.140——
2018-08-27$13.20$15.14300——
2018-08-24$13.33$15.290——
2018-08-23$13.33$15.29150——
2018-08-22$13.33$15.28150——
2018-08-21$13.33$15.290——
2018-08-20$13.33$15.290——
2018-08-17$13.33$15.290——
2018-08-16$13.33$15.290——
2018-08-15$13.33$15.290——
2018-08-14$13.33$15.29750——
2018-08-13$13.33$15.297,650——
2018-08-10$13.43$15.40750——
2018-08-09$13.43$15.40750——
2018-08-08$13.80$15.82150——
2018-08-07$13.67$15.670——
2018-08-06$13.67$15.670——
2018-08-03$13.67$15.670——
2018-08-02$13.67$15.670——
2018-08-01$13.67$15.67450——
2018-07-31$13.40$15.371,500——
2018-07-30$13.50$15.480——
2018-07-27$13.50$15.481,050——
2018-07-26$13.50$15.48600——
2018-07-25$13.57$15.561,350——
2018-07-24$13.67$15.681,800——
2018-07-23$13.67$15.672,700——
2018-07-20$13.43$15.400——
2018-07-19$13.43$15.400——
2018-07-18$13.43$15.40600——
2018-07-17$14.70$16.861,350——
2018-07-16$16.00$18.350——
2018-07-13$16.00$18.35300——
2018-07-12$18.00$20.640——
2018-07-11$18.00$20.64150——
2018-07-10$16.67$19.110——
2018-07-09$16.67$19.1110,500——
2018-07-06$16.67$19.111,050——
2018-07-05$15.00$17.201,650——
2018-07-03$12.67$14.52150——
2018-07-02$13.67$15.67600——
2018-06-29$12.00$13.760——
2018-06-28$12.00$13.760——
2018-06-27$12.00$13.7614,100——
2018-06-26$12.10$13.881,650——
2018-06-25$11.97$13.732,100——
2018-06-22$12.07$13.731,650——
2018-06-21$12.07$13.735,100——
2018-06-20$12.20$13.880——
2018-06-19$12.20$13.88150——
2018-06-18$12.17$13.840——
2018-06-15$12.17$13.840——
2018-06-14$12.17$13.840——
2018-06-13$12.17$13.84750——
2018-06-12$12.37$14.080——
2018-06-11$12.37$14.080——
2018-06-08$12.37$14.080——
2018-06-07$12.37$14.080——
2018-06-06$12.37$14.080——
2018-06-05$12.37$14.080——
2018-06-04$12.37$14.080——
2018-06-01$12.37$14.080——
2018-05-31$12.37$14.080——
2018-05-30$12.37$14.087,050——
2018-05-29$11.83$13.462,700——
2018-05-25$12.50$14.2211,850——
2018-05-24$12.00$13.650——
2018-05-23$12.00$13.650——
2018-05-22$12.00$13.650——
2018-05-21$12.00$13.650——
2018-05-18$12.00$13.650——
2018-05-17$12.00$13.650——
2018-05-16$12.00$13.650——
2018-05-15$12.00$13.650——
2018-05-14$12.00$13.650——
2018-05-11$12.00$13.650——
2018-05-10$12.00$13.650——
2018-05-09$12.00$13.650——
2018-05-08$12.00$13.650——
2018-05-07$12.00$13.650——
2018-05-04$12.00$13.650——
2018-05-03$12.00$13.650——
2018-05-02$12.00$13.650——
2018-05-01$12.00$13.650——
2018-04-30$12.00$13.650——
2018-04-27$12.00$13.650——
2018-04-26$12.00$13.65450——
2018-04-25$11.79$13.420——
2018-04-24$11.79$13.420——
2018-04-23$11.79$13.42600——
2018-04-20$11.59$13.194,200——
2018-04-19$11.47$13.050——
2018-04-18$11.47$13.051,950——
2018-04-17$11.43$13.018,700——
2018-04-16$11.67$13.271,050——
2018-04-13$11.67$13.276,900——
2018-04-12$11.70$13.31750——
2018-04-11$11.67$13.270——
2018-04-10$11.67$13.27300——
2018-04-09$12.00$13.650——
2018-04-06$12.00$13.650——
2018-04-05$12.00$13.650——
2018-04-04$12.00$13.650——
2018-04-03$12.00$13.650——
2018-04-02$12.00$13.650——
2018-03-29$12.00$13.650——
2018-03-28$12.00$13.650——
2018-03-27$14.00$15.930——
2018-03-26$14.00$15.930——
2018-03-23$14.00$15.930——
2018-03-22$14.00$15.840——
2018-03-21$14.00$15.840——
2018-03-20$14.00$15.841,050——
2018-03-19$13.33$15.080——
2018-03-16$13.33$15.08300——
2018-03-15$13.33$15.081,500——
2018-03-14$12.00$13.580——
2018-03-13$12.00$13.580——
2018-03-12$12.00$13.580——
2018-03-09$12.00$13.58600——
2018-03-08$11.84$13.400——
2018-03-07$11.84$13.400——
2018-03-06$11.84$13.400——
2018-03-05$11.84$13.400——
2018-03-02$11.84$13.400——
2018-03-01$11.84$13.400——
2018-02-28$11.84$13.4031,650——
2018-02-27$11.73$13.270——
2018-02-26$11.73$13.270——
2018-02-23$11.73$13.273,000——
2018-02-22$11.67$13.200——
2018-02-21$11.67$13.202,250——
2018-02-20$11.90$13.46750——
2018-02-16$11.90$13.460——
2018-02-15$11.90$13.460——
2018-02-14$11.90$13.462,550——
2018-02-13$11.90$13.463,150——
2018-02-12$11.90$13.461,050——
2018-02-09$11.90$13.460——
2018-02-08$11.90$13.460——
2018-02-07$11.90$13.460——
2018-02-06$11.90$13.460——
2018-02-05$11.90$13.460——
2018-02-02$11.90$13.460——
2018-02-01$11.90$13.460——
2018-01-31$11.90$13.460——
2018-01-30$11.90$13.46150——
2018-01-29$12.17$13.760——
2018-01-26$12.17$13.760——
2018-01-25$12.17$13.760——
2018-01-24$12.17$13.760——
2018-01-23$12.17$13.763,000——
2018-01-22$11.87$13.43450——
2018-01-19$11.83$13.39450——
2018-01-18$11.80$13.350——
2018-01-17$11.80$13.352,550——
2018-01-16$11.33$12.824,800——
2018-01-12$11.33$12.824,200——
2018-01-11$11.33$12.82300——
2018-01-10$11.33$12.823,900——
2018-01-09$11.40$12.900——
2018-01-08$11.40$12.900——
2018-01-05$11.40$12.903,900——
2018-01-04$11.40$12.900——
2018-01-03$11.40$12.90300——
2018-01-02$11.33$12.824,500——