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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.87$14.551,800——
2020-12-30$12.00$14.70750——
2020-12-29$11.83$14.5011,850——
2020-12-28$12.07$14.788,400——
2020-12-24$11.94$14.634,350——
2020-12-23$11.92$14.603,000——
2020-12-22$12.01$14.722,100——
2020-12-21$12.05$14.774,200——
2020-12-18$11.43$14.001,950——
2020-12-17$12.03$14.736,900——
2020-12-16$11.67$14.294,500——
2020-12-15$11.93$14.6280,100——
2020-12-14$11.80$14.468,550——
2020-12-11$11.48$14.06115,800——
2020-12-10$10.94$13.407,350——
2020-12-09$10.72$13.13600——
2020-12-08$10.74$13.163,300——
2020-12-07$10.72$13.134,500——
2020-12-04$10.61$12.992,250——
2020-12-03$10.57$12.945,400——
2020-12-02$10.17$12.452,100——
2020-12-01$10.14$12.422,850——
2020-11-30$9.87$12.101,200——
2020-11-27$10.18$12.47450——
2020-11-25$10.24$12.541,800——
2020-11-24$10.10$12.374,200——
2020-11-23$10.00$12.2515,600——
2020-11-20$9.77$11.961,800——
2020-11-19$9.77$11.965,700——
2020-11-18$9.71$11.905,250——
2020-11-17$9.93$12.176,150——
2020-11-16$9.69$11.873,450——
2020-11-13$9.58$11.733,000——
2020-11-12$10.13$12.413,750——
2020-11-11$9.68$11.861,500——
2020-11-10$9.70$11.884,650——
2020-11-09$9.47$11.615,250——
2020-11-06$9.53$11.684,650——
2020-11-05$9.34$11.457,200——
2020-11-04$9.45$11.572,400——
2020-11-03$9.45$11.577,350——
2020-11-02$9.39$11.5112,600——
2020-10-30$9.07$11.121,950——
2020-10-29$9.07$11.120——
2020-10-28$9.07$11.122,550——
2020-10-27$9.13$11.192,850——
2020-10-26$9.21$11.284,050——
2020-10-23$9.43$11.550——
2020-10-22$9.43$11.553,450——
2020-10-21$9.25$11.341,650——
2020-10-20$9.53$11.564,500——
2020-10-19$9.09$11.024,050——
2020-10-16$9.16$11.111,950——
2020-10-15$9.26$11.231,050——
2020-10-14$9.19$11.142,550——
2020-10-13$9.17$11.124,950——
2020-10-12$8.98$10.898,850——
2020-10-09$9.39$11.393,600——
2020-10-08$9.57$11.612,550——
2020-10-07$9.30$11.282,700——
2020-10-06$9.29$11.266,750——
2020-10-05$9.20$11.167,050——
2020-10-02$9.09$11.03450——
2020-10-01$9.00$10.924,050——
2020-09-30$9.03$10.96600——
2020-09-29$9.02$10.945,850——
2020-09-28$9.01$10.932,100——
2020-09-25$9.05$10.978,250——
2020-09-24$9.08$11.010——
2020-09-23$9.08$11.010——
2020-09-22$9.08$11.010——
2020-09-21$9.08$11.014,350——
2020-09-18$9.58$11.628,700——
2020-09-17$9.08$11.012,250——
2020-09-16$9.16$11.111,650——
2020-09-15$9.07$11.009,750——
2020-09-14$9.14$11.097,650——
2020-09-11$9.07$11.004,500——
2020-09-10$9.05$10.988,700——
2020-09-09$9.21$11.173,000——
2020-09-08$9.10$11.04600——
2020-09-04$9.12$11.062,700——
2020-09-03$9.17$11.123,150——
2020-09-02$9.22$11.182,550——
2020-09-01$9.27$11.241,050——
2020-08-31$9.08$11.011,200——
2020-08-28$9.33$11.323,750——
2020-08-27$9.61$11.663,750——
2020-08-26$9.33$11.324,350——
2020-08-25$9.30$11.28600——
2020-08-24$9.26$11.232,250——
2020-08-21$9.20$11.162,850——
2020-08-20$9.47$11.482,550——
2020-08-19$9.17$11.123,600——
2020-08-18$9.20$11.1619,800——
2020-08-17$9.01$10.927,650——
2020-08-14$9.15$11.098,850——
2020-08-13$9.13$11.0822,350——
2020-08-12$9.63$11.684,950——
2020-08-11$9.75$11.823,000——
2020-08-10$9.55$11.583,300——
2020-08-07$9.77$11.854,500——
2020-08-06$9.93$12.052,250——
2020-08-05$10.00$12.1310,950——
2020-08-04$10.22$12.40900——
2020-08-03$10.27$12.451,350——
2020-07-31$10.22$12.39450——
2020-07-30$10.28$12.463,900——
2020-07-29$10.10$12.250——
2020-07-28$10.10$12.251,050——
2020-07-27$10.05$12.192,550——
2020-07-24$10.00$12.13600——
2020-07-23$10.01$12.141,200——
2020-07-22$10.37$12.461,800——
2020-07-21$10.39$12.492,400——
2020-07-20$10.01$12.034,350——
2020-07-17$10.40$12.500——
2020-07-16$10.40$12.500——
2020-07-15$10.40$12.50450——
2020-07-14$10.21$12.26600——
2020-07-13$10.17$12.22300——
2020-07-10$10.16$12.210——
2020-07-09$10.16$12.211,650——
2020-07-08$10.02$12.041,800——
2020-07-07$10.02$12.04750——
2020-07-06$10.16$12.2110,800——
2020-07-02$10.15$12.2046,800——
2020-07-01$10.28$12.351,950——
2020-06-30$10.14$12.191,500——
2020-06-29$10.13$12.182,100——
2020-06-26$10.60$12.7430,600——
2020-06-25$10.11$12.142,700——
2020-06-24$10.26$12.333,300——
2020-06-23$10.10$12.141,500——
2020-06-22$10.43$12.548,850——
2020-06-19$10.00$12.0257,900——
2020-06-18$11.21$13.4744,250——
2020-06-17$10.61$12.7512,300——
2020-06-16$10.57$12.70450——
2020-06-15$10.21$12.265,700——
2020-06-12$10.07$12.1042,750——
2020-06-11$10.53$12.667,500——
2020-06-10$10.33$12.4236,300——
2020-06-09$10.34$12.431,350——
2020-06-08$10.35$12.446,450——
2020-06-05$10.34$12.433,600——
2020-06-04$10.33$12.425,550——
2020-06-03$10.33$12.4118,300——
2020-06-02$9.54$11.464,800——
2020-06-01$9.53$11.464,200——
2020-05-29$9.73$11.701,950——
2020-05-28$9.73$11.70900——
2020-05-27$9.85$11.840——
2020-05-26$9.85$11.841,350——
2020-05-22$9.90$11.900——
2020-05-21$9.90$11.902,550——
2020-05-20$10.00$12.02750——
2020-05-19$10.05$12.081,500——
2020-05-18$9.94$11.952,400——
2020-05-15$9.99$12.013,150——
2020-05-14$9.90$11.9010,650——
2020-05-13$9.88$11.875,700——
2020-05-12$10.06$12.096,000——
2020-05-11$10.76$12.93750——
2020-05-08$10.76$12.935,100——
2020-05-07$10.65$12.799,600——
2020-05-06$10.66$12.813,000——
2020-05-05$10.73$12.9010,800——
2020-05-04$10.73$12.901,200——
2020-05-01$10.65$12.803,000——
2020-04-30$10.51$12.633,450——
2020-04-29$10.33$12.424,800——
2020-04-28$10.65$12.802,850——
2020-04-27$10.67$12.820——
2020-04-24$10.67$12.826,600——
2020-04-23$10.65$12.803,450——
2020-04-22$10.73$12.90150——
2020-04-21$10.65$12.806,900——
2020-04-20$10.62$12.651,350——
2020-04-17$10.64$12.67900——
2020-04-16$10.67$12.70750——
2020-04-15$10.62$12.653,000——
2020-04-14$10.63$12.668,400——
2020-04-13$10.59$12.621,800——
2020-04-09$10.67$12.702,250——
2020-04-08$10.63$12.667,200——
2020-04-07$10.65$12.681,500——
2020-04-06$10.63$12.669,600——
2020-04-03$10.58$12.60300——
2020-04-02$10.55$12.57150——
2020-04-01$10.63$12.660——
2020-03-31$10.63$12.663,750——
2020-03-30$10.66$12.693,900——
2020-03-27$10.63$12.668,700——
2020-03-26$10.31$12.2710,500——
2020-03-25$10.33$12.316,000——
2020-03-24$10.61$12.631,050——
2020-03-23$10.70$12.740——
2020-03-20$10.70$12.742,250——
2020-03-19$10.67$12.701,650——
2020-03-18$10.73$12.788,700——
2020-03-17$11.10$13.222,700——
2020-03-16$11.00$13.10300——
2020-03-13$11.53$13.732,250——
2020-03-12$11.50$13.701,050——
2020-03-11$13.32$15.861,500——
2020-03-10$13.17$15.681,200——
2020-03-09$13.17$15.681,050——
2020-03-06$13.33$15.87300——
2020-03-05$13.39$15.952,700——
2020-03-04$13.35$15.892,250——
2020-03-03$13.43$16.007,650——
2020-03-02$13.63$16.241,500——
2020-02-28$13.47$16.0513,200——
2020-02-27$13.57$16.161,800——
2020-02-26$13.67$16.2810,200——
2020-02-25$13.81$16.450——
2020-02-24$13.81$16.453,000——
2020-02-21$13.68$16.290——
2020-02-20$13.68$16.298,100——
2020-02-19$13.60$16.2011,400——
2020-02-18$13.97$16.632,250——
2020-02-14$14.67$17.477,950——
2020-02-13$13.60$16.20750——
2020-02-12$14.00$16.673,900——
2020-02-11$14.04$16.7210,500——
2020-02-10$14.16$16.86450——
2020-02-07$14.12$16.820——
2020-02-06$14.12$16.821,650——
2020-02-05$14.11$16.80900——
2020-02-04$14.30$17.047,650——
2020-02-03$14.31$17.052,400——
2020-01-31$14.43$17.1812,150——
2020-01-30$14.33$17.0716,350——
2020-01-29$14.33$17.070——
2020-01-28$14.33$17.073,000——
2020-01-27$14.20$16.910——
2020-01-24$14.20$16.91150——
2020-01-23$14.27$17.000——
2020-01-22$14.27$17.000——
2020-01-21$14.27$17.004,200——
2020-01-17$14.13$16.831,650——
2020-01-16$14.33$17.071,500——
2020-01-15$14.24$16.95300——
2020-01-14$14.33$17.072,100——
2020-01-13$14.17$16.871,800——
2020-01-10$14.17$16.87750——
2020-01-09$14.01$16.681,800——
2020-01-08$13.87$16.511,950——
2020-01-07$14.17$16.874,050——
2020-01-06$13.95$16.61300——
2020-01-03$13.91$16.57900——
2020-01-02$13.83$16.477,950——