Blue Ridge Bankshares Stock Price History
NYSE: BRBSFinanceMajor BanksUSD
3.84-0.06 (-1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRBS price history at a glance
The price history for Blue Ridge Bankshares (BRBS) on this page begins on September 24, 2012, when the stock closed at $4.89; it most recently closed at $3.84 on October 5, 2026. The highest price in this record is $19.22, reached on October 11, 2021; the latest close is 80.0% below that peak. Across the 13 complete calendar years in the table, BRBS finished higher in 9 and lower in 4. Its best year was 2013 (+52.4%) and its worst was 2023 (-75.7%).
Over roughly 14 years the share price changed -21.5%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, BRBS has lost 8.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $19.22
- Date of high
- Oct 11, 2021
- Low since 2012
- $2.05
- Date of low
- Oct 30, 2023
- 52-week high
- $4.79
- 52-week low
- $3.23
- Last close
- $3.84
BRBS returns
1 week
-2.29%
1 month
-4.95%
3 months
+11.95%
6 months
-8.13%
Year to date
-10.07%
1 year
-8.35%
3 years
+1.86%
5 years
-79.32%
BRBS price return, excluding dividends.
BRBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.84 | -10.49% |
| 2025 | 4.29 | +27.30% |
| 2024 | 3.37 | +11.22% |
| 2023 | 3.03 | -75.74% |
| 2022 | 12.49 | -30.22% |
| 2021 | 17.90 | +50.76% |
| 2020 | 11.87 | -14.66% |
| 2019 | 13.91 | +15.94% |
| 2018 | 12.00 | +5.88% |
| 2017 | 11.33 | +12.09% |
| 2016 | 10.11 | +40.00% |
| 2015 | 7.22 | -22.62% |
| 2014 | 9.33 | +31.25% |
| 2013 | 7.11 | +52.38% |
| 2012* | 4.67 | -4.54% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
BRBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.90 | 3.89 | 3.83 | 3.84 | -1.54% | |
| 3.86 | 3.92 | 3.85 | 3.90 | +0.52% | |
| 3.93 | 3.91 | 3.85 | 3.88 | -1.02% | |
| 3.95 | 4.05 | 3.92 | 3.92 | -0.25% | |
| 3.93 | 3.95 | 3.91 | 3.93 | 0.00% | |
| 3.90 | 3.95 | 3.88 | 3.93 | +1.55% | |
| 3.84 | 3.90 | 3.80 | 3.87 | +0.52% | |
| 3.86 | 3.87 | 3.80 | 3.85 | +0.26% | |
| 3.84 | 3.86 | 3.79 | 3.84 | +0.26% | |
| 3.84 | 3.88 | 3.82 | 3.83 | -0.52% | |
| 3.91 | 3.93 | 3.85 | 3.85 | -0.77% | |
| 3.82 | 3.90 | 3.80 | 3.88 | +1.84% | |
| 3.88 | 3.89 | 3.81 | 3.81 | -1.55% | |
| 4.00 | 4.00 | 3.87 | 3.87 | -2.27% | |
| 3.98 | 4.00 | 3.94 | 3.96 | +0.25% | |
| 3.95 | 4.00 | 3.91 | 3.95 | 0.00% | |
| 3.94 | 4.01 | 3.91 | 3.95 | +0.25% | |
| 4.03 | 4.04 | 3.88 | 3.94 | -1.75% | |
| 4.10 | 4.12 | 4.01 | 4.01 | -1.72% | |
| 4.09 | 4.17 | 4.08 | 4.08 | -0.24% | |
| 4.15 | 4.20 | 4.07 | 4.09 | -0.49% | |
| 4.04 | 4.12 | 4.03 | 4.11 | +1.73% | |
| 3.95 | 4.05 | 3.95 | 4.04 | +1.00% | |
| 3.94 | 4.02 | 3.93 | 4.00 | +1.01% | |
| 3.93 | 4.00 | 3.93 | 3.96 | +0.25% | |
| 3.97 | 4.01 | 3.94 | 3.95 | 0.00% | |
| 3.92 | 3.97 | 3.90 | 3.95 | +1.28% | |
| 3.92 | 3.93 | 3.88 | 3.90 | 0.00% | |
| 3.91 | 3.93 | 3.90 | 3.90 | -0.76% | |
| 3.88 | 3.95 | 3.88 | 3.93 | +0.77% | |
| 3.92 | 3.93 | 3.88 | 3.90 | -1.02% | |
| 3.92 | 3.96 | 3.91 | 3.94 | +0.51% | |
| 3.95 | 3.98 | 3.90 | 3.92 | -0.25% | |
| 3.92 | 3.97 | 3.92 | 3.93 | +0.77% | |
| 3.93 | 3.96 | 3.88 | 3.90 | -0.26% | |
| 3.94 | 3.96 | 3.89 | 3.91 | -0.76% | |
| 3.94 | 3.98 | 3.79 | 3.94 | -0.51% | |
| 4.04 | 4.04 | 3.95 | 3.96 | -1.00% | |
| 3.85 | 4.05 | 3.83 | 4.00 | +8.40% | |
| 3.73 | 3.74 | 3.68 | 3.69 | -1.60% | |
| 3.78 | 3.79 | 3.74 | 3.75 | -0.79% | |
| 3.73 | 3.80 | 3.72 | 3.78 | +1.34% | |
| 3.71 | 3.75 | 3.71 | 3.73 | +0.27% | |
| 3.73 | 3.78 | 3.69 | 3.72 | +0.54% | |
| 3.67 | 3.72 | 3.67 | 3.70 | +0.27% | |
| 3.70 | 3.71 | 3.66 | 3.69 | +0.27% | |
| 3.66 | 3.70 | 3.65 | 3.68 | +0.82% | |
| 3.60 | 3.70 | 3.60 | 3.65 | +1.39% | |
| 3.52 | 3.62 | 3.52 | 3.60 | +2.56% | |
| 3.49 | 3.54 | 3.49 | 3.51 | +0.29% | |
| 3.49 | 3.53 | 3.47 | 3.50 | +0.57% | |
| 3.54 | 3.56 | 3.47 | 3.48 | -2.79% | |
| 3.50 | 3.58 | 3.50 | 3.58 | +2.58% | |
| 3.47 | 3.49 | 3.43 | 3.49 | +0.87% | |
| 3.42 | 3.48 | 3.42 | 3.46 | +2.06% | |
| 3.34 | 3.41 | 3.32 | 3.39 | +0.30% | |
| 3.44 | 3.44 | 3.37 | 3.38 | -1.74% | |
| 3.49 | 3.50 | 3.42 | 3.44 | -2.27% | |
| 3.44 | 3.54 | 3.44 | 3.52 | +1.73% | |
| 3.53 | 3.53 | 3.45 | 3.46 | -2.54% | |
| 3.50 | 3.56 | 3.49 | 3.55 | +2.01% | |
| 3.49 | 3.54 | 3.45 | 3.48 | -0.29% | |
| 3.47 | 3.53 | 3.46 | 3.49 | +0.58% | |
| 3.45 | 3.49 | 3.44 | 3.47 | +1.17% | |
| 3.41 | 3.45 | 3.41 | 3.43 | +0.29% | |
| 3.41 | 3.44 | 3.38 | 3.42 | 0.00% | |
| 3.44 | 3.46 | 3.41 | 3.42 | -1.16% | |
| 3.54 | 3.54 | 3.45 | 3.46 | -1.98% | |
| 3.56 | 3.58 | 3.51 | 3.53 | -1.67% | |
| 3.59 | 3.60 | 3.55 | 3.59 | 0.00% | |
| 3.53 | 3.60 | 3.52 | 3.59 | +1.70% | |
| 3.57 | 3.57 | 3.52 | 3.53 | -0.84% | |
| 3.57 | 3.60 | 3.53 | 3.56 | -0.84% | |
| 3.50 | 3.66 | 3.49 | 3.59 | +2.87% | |
| 3.48 | 3.51 | 3.45 | 3.49 | +0.29% | |
| 3.49 | 3.54 | 3.46 | 3.48 | -0.57% | |
| 3.40 | 3.50 | 3.40 | 3.50 | +2.94% | |
| 3.33 | 3.42 | 3.33 | 3.40 | +1.49% | |
| 3.33 | 3.37 | 3.31 | 3.35 | +1.21% | |
| 3.27 | 3.32 | 3.27 | 3.31 | +1.22% | |
| 3.32 | 3.33 | 3.25 | 3.27 | -0.61% | |
| 3.30 | 3.33 | 3.28 | 3.29 | -0.30% | |
| 3.31 | 3.33 | 3.30 | 3.30 | -0.60% | |
| 3.34 | 3.34 | 3.27 | 3.32 | 0.00% | |
| 3.35 | 3.36 | 3.31 | 3.32 | 0.00% | |
| 3.30 | 3.35 | 3.29 | 3.32 | +0.91% | |
| 3.32 | 3.32 | 3.29 | 3.29 | -0.90% | |
| 3.31 | 3.33 | 3.28 | 3.32 | +1.22% | |
| 3.28 | 3.31 | 3.27 | 3.28 | +1.23% | |
| 3.26 | 3.29 | 3.24 | 3.24 | -1.22% | |
| 3.24 | 3.31 | 3.24 | 3.28 | +0.61% | |
| 3.28 | 3.29 | 3.25 | 3.26 | -1.21% | |
| 3.26 | 3.34 | 3.26 | 3.30 | +0.30% | |
| 3.28 | 3.30 | 3.27 | 3.29 | +0.30% | |
| 3.30 | 3.31 | 3.28 | 3.28 | 0.00% | |
| 3.27 | 3.32 | 3.27 | 3.28 | 0.00% | |
| 3.29 | 3.32 | 3.23 | 3.28 | -0.61% | |
| 3.26 | 3.31 | 3.24 | 3.30 | +0.30% | |
| 3.25 | 3.33 | 3.25 | 3.29 | +1.23% | |
| 3.26 | 3.29 | 3.24 | 3.25 | 0.00% | |
| 3.25 | 3.30 | 3.25 | 3.25 | -0.31% | |
| 3.26 | 3.29 | 3.25 | 3.26 | -0.91% | |
| 3.27 | 3.31 | 3.26 | 3.29 | +0.61% | |
| 3.30 | 3.31 | 3.26 | 3.27 | -1.51% | |
| 3.34 | 3.34 | 3.26 | 3.32 | +0.30% | |
| 3.43 | 3.43 | 3.31 | 3.31 | -3.78% | |
| 3.49 | 3.50 | 3.44 | 3.44 | -1.71% | |
| 3.43 | 3.51 | 3.43 | 3.50 | +2.04% | |
| 3.41 | 3.47 | 3.41 | 3.43 | +0.88% | |
| 3.36 | 3.41 | 3.36 | 3.40 | +1.19% | |
| 3.39 | 3.43 | 3.35 | 3.36 | -1.75% | |
| 3.40 | 3.45 | 3.39 | 3.42 | -0.29% | |
| 3.42 | 3.45 | 3.40 | 3.43 | 0.00% | |
| 3.61 | 3.62 | 3.43 | 3.43 | -5.25% | |
| 3.63 | 3.71 | 3.60 | 3.62 | +0.28% | |
| 3.60 | 3.64 | 3.56 | 3.61 | +0.84% | |
| 3.51 | 3.60 | 3.51 | 3.58 | +1.70% | |
| 3.53 | 3.56 | 3.51 | 3.52 | 0.00% | |
| 3.55 | 3.56 | 3.51 | 3.52 | -0.85% | |
| 3.57 | 3.58 | 3.54 | 3.55 | -0.56% | |
| 3.56 | 3.60 | 3.54 | 3.57 | 0.00% | |
| 3.52 | 3.62 | 3.51 | 3.57 | +2.59% | |
| 3.51 | 3.51 | 3.46 | 3.48 | -0.85% | |
| 3.48 | 3.53 | 3.45 | 3.51 | +0.86% | |
| 3.52 | 3.53 | 3.44 | 3.48 | -0.29% | |
| 3.60 | 3.64 | 3.48 | 3.49 | -16.51% | |
| 4.25 | 4.26 | 4.16 | 4.18 | -1.18% | |
| 4.16 | 4.28 | 4.14 | 4.23 | +1.44% | |
| 4.29 | 4.32 | 4.15 | 4.17 | 0.00% | |
| 4.08 | 4.20 | 4.04 | 4.17 | +2.46% | |
| 4.12 | 4.21 | 4.05 | 4.07 | -1.21% | |
| 4.17 | 4.22 | 4.06 | 4.12 | -1.90% | |
| 4.24 | 4.26 | 4.19 | 4.20 | 0.00% | |
| 4.09 | 4.27 | 4.09 | 4.20 | +4.22% | |
| 4.01 | 4.04 | 3.96 | 4.03 | +1.26% | |
| 3.95 | 3.99 | 3.95 | 3.98 | 0.00% | |
| 3.97 | 4.02 | 3.95 | 3.98 | -0.75% | |
| 4.06 | 4.06 | 4.00 | 4.01 | -0.50% | |
| 4.01 | 4.09 | 3.95 | 4.03 | -0.49% | |
| 4.00 | 4.12 | 4.00 | 4.05 | +2.53% | |
| 3.95 | 3.97 | 3.91 | 3.95 | -0.50% | |
| 3.90 | 4.01 | 3.89 | 3.97 | +1.28% | |
| 3.95 | 3.99 | 3.92 | 3.92 | -1.51% | |
| 3.99 | 4.04 | 3.97 | 3.98 | +0.51% | |
| 3.90 | 3.98 | 3.89 | 3.96 | +2.33% | |
| 3.95 | 3.95 | 3.76 | 3.87 | -2.27% | |
| 3.91 | 3.98 | 3.89 | 3.96 | 0.00% | |
| 3.96 | 4.01 | 3.95 | 3.96 | -0.75% | |
| 3.95 | 4.07 | 3.95 | 3.99 | +0.50% | |
| 3.95 | 3.99 | 3.87 | 3.97 | -0.50% | |
| 3.96 | 4.00 | 3.92 | 3.99 | -0.25% | |
| 4.05 | 4.10 | 3.96 | 4.00 | -2.20% | |
| 4.08 | 4.11 | 4.05 | 4.09 | +1.24% | |
| 4.02 | 4.05 | 3.94 | 4.04 | -0.25% | |
| 4.01 | 4.09 | 4.01 | 4.05 | -0.25% | |
| 4.16 | 4.17 | 4.01 | 4.06 | -3.79% | |
| 4.18 | 4.30 | 4.12 | 4.22 | +0.72% | |
| 4.08 | 4.20 | 4.05 | 4.19 | +2.70% | |
| 4.11 | 4.17 | 4.06 | 4.08 | -0.49% | |
| 4.26 | 4.27 | 4.09 | 4.10 | -3.76% | |
| 4.20 | 4.27 | 4.19 | 4.26 | +0.95% | |
| 4.27 | 4.28 | 4.22 | 4.22 | -1.63% | |
| 4.24 | 4.36 | 4.24 | 4.29 | +0.70% | |
| 4.27 | 4.31 | 4.25 | 4.26 | -0.23% | |
| 4.27 | 4.30 | 4.22 | 4.27 | +0.23% | |
| 4.31 | 4.32 | 4.23 | 4.26 | -0.70% | |
| 4.35 | 4.42 | 4.27 | 4.29 | -0.69% | |
| 4.33 | 4.35 | 4.31 | 4.32 | -0.23% | |
| 4.29 | 4.36 | 4.26 | 4.33 | +0.70% | |
| 4.36 | 4.39 | 4.28 | 4.30 | -0.46% | |
| 4.35 | 4.40 | 4.27 | 4.32 | -0.92% | |
| 4.35 | 4.40 | 4.32 | 4.36 | 0.00% | |
| 4.29 | 4.37 | 4.26 | 4.36 | +1.63% | |
| 4.27 | 4.37 | 4.27 | 4.29 | +0.94% | |
| 4.35 | 4.44 | 4.25 | 4.25 | -2.52% | |
| 4.25 | 4.36 | 4.25 | 4.36 | +1.87% | |
| 4.31 | 4.37 | 4.26 | 4.28 | 0.00% | |
| 4.29 | 4.32 | 4.26 | 4.28 | -0.70% | |
| 4.33 | 4.34 | 4.29 | 4.31 | -0.46% | |
| 4.44 | 4.47 | 4.28 | 4.33 | -2.91% | |
| 4.42 | 4.48 | 4.42 | 4.46 | +0.90% | |
| 4.40 | 4.47 | 4.38 | 4.42 | +1.14% | |
| 4.26 | 4.39 | 4.25 | 4.37 | +1.39% | |
| 4.41 | 4.41 | 4.30 | 4.31 | -2.49% | |
| 4.29 | 4.46 | 4.28 | 4.42 | +2.79% | |
| 4.26 | 4.31 | 4.26 | 4.30 | +0.70% | |
| 4.30 | 4.34 | 4.26 | 4.27 | -0.23% | |
| 4.27 | 4.29 | 4.26 | 4.28 | +0.47% | |
| 4.35 | 4.38 | 4.26 | 4.26 | -2.07% | |
| 4.25 | 4.40 | 4.25 | 4.35 | +1.87% | |
| 4.27 | 4.30 | 4.24 | 4.27 | +0.23% | |
| 4.27 | 4.31 | 4.25 | 4.26 | -0.47% | |
| 4.30 | 4.43 | 4.28 | 4.28 | -0.23% | |
| 4.24 | 4.37 | 4.24 | 4.29 | +0.47% | |
| 4.18 | 4.29 | 4.18 | 4.27 | +2.64% | |
| 4.24 | 4.25 | 4.15 | 4.16 | -2.12% | |
| 4.34 | 4.45 | 4.24 | 4.25 | -2.75% | |
| 4.32 | 4.42 | 4.31 | 4.37 | +1.39% | |
| 4.30 | 4.33 | 4.27 | 4.31 | +0.23% | |
| 4.38 | 4.42 | 4.28 | 4.30 | -2.27% | |
| 4.47 | 4.51 | 4.39 | 4.40 | -1.35% | |
| 4.58 | 4.58 | 4.42 | 4.46 | -3.04% | |
| 4.60 | 4.63 | 4.56 | 4.60 | +0.88% | |
| 4.57 | 4.68 | 4.54 | 4.56 | -0.44% | |
| 4.59 | 4.65 | 4.55 | 4.58 | -0.22% | |
| 4.55 | 4.59 | 4.52 | 4.59 | +1.32% | |
| 4.55 | 4.55 | 4.47 | 4.53 | 0.00% | |
| 4.43 | 4.58 | 4.40 | 4.53 | +2.49% | |
| 4.36 | 4.47 | 4.36 | 4.42 | +1.84% | |
| 4.29 | 4.40 | 4.29 | 4.34 | +0.93% | |
| 4.37 | 4.41 | 4.30 | 4.30 | -1.60% | |
| 4.42 | 4.43 | 4.33 | 4.37 | -0.46% | |
| 4.38 | 4.42 | 4.35 | 4.39 | 0.00% | |
| 4.42 | 4.45 | 4.35 | 4.39 | 0.00% | |
| 4.45 | 4.51 | 4.36 | 4.39 | -0.90% | |
| 4.30 | 4.52 | 4.29 | 4.43 | +2.31% | |
| 4.31 | 4.33 | 4.27 | 4.33 | +0.23% | |
| 4.30 | 4.35 | 4.23 | 4.32 | +0.70% | |
| 4.13 | 4.33 | 4.13 | 4.29 | +4.63% | |
| 4.09 | 4.16 | 4.09 | 4.10 | +0.99% | |
| 4.05 | 4.17 | 4.05 | 4.06 | +0.25% | |
| 4.10 | 4.18 | 4.04 | 4.05 | 0.00% | |
| 4.09 | 4.15 | 4.05 | 4.05 | -1.22% | |
| 4.09 | 4.17 | 4.06 | 4.10 | +0.24% | |
| 4.31 | 4.33 | 4.07 | 4.09 | -5.32% | |
| 4.26 | 4.38 | 4.24 | 4.32 | +1.17% | |
| 4.31 | 4.35 | 4.21 | 4.27 | -1.39% | |
| 4.34 | 4.41 | 4.30 | 4.33 | -0.92% | |
| 4.33 | 4.38 | 4.31 | 4.37 | +0.69% | |
| 4.41 | 4.45 | 4.33 | 4.34 | -1.81% | |
| 4.40 | 4.46 | 4.36 | 4.42 | -4.95% | |
| 4.69 | 4.74 | 4.61 | 4.65 | -0.85% | |
| 4.68 | 4.72 | 4.64 | 4.69 | +0.64% | |
| 4.63 | 4.79 | 4.57 | 4.66 | +0.87% | |
| 4.52 | 4.70 | 4.50 | 4.62 | +3.12% | |
| 4.46 | 4.51 | 4.37 | 4.48 | 0.00% | |
| 4.38 | 4.55 | 4.38 | 4.48 | +2.28% | |
| 4.42 | 4.55 | 4.35 | 4.38 | -0.23% | |
| 4.34 | 4.50 | 4.32 | 4.39 | +2.09% | |
| 4.35 | 4.35 | 4.28 | 4.30 | -1.38% | |
| 4.28 | 4.38 | 4.26 | 4.36 | +0.93% | |
| 4.37 | 4.37 | 4.30 | 4.32 | -0.46% | |
| 4.30 | 4.36 | 4.30 | 4.34 | +0.93% | |
| 4.33 | 4.34 | 4.29 | 4.30 | -0.92% | |
| 4.33 | 4.36 | 4.32 | 4.34 | +0.93% | |
| 4.28 | 4.33 | 4.23 | 4.30 | +1.18% | |
| 4.29 | 4.39 | 4.21 | 4.25 | -2.30% | |
| 4.22 | 4.35 | 4.19 | 4.35 | +4.07% | |
| 4.05 | 4.19 | 4.03 | 4.18 | +1.95% | |
| 4.18 | 4.18 | 4.07 | 4.10 | -0.49% | |
| 4.19 | 4.24 | 4.12 | 4.12 | -1.67% | |
| 4.21 | 4.21 | 4.14 | 4.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRBS chart for longer ranges.