2m 2m 2m 2m 2m 2m 2m
BLUE RIDGE BANK (BRBS)
NYSE
$3.95+$0.05 (+1.31%)
Price as of Aug 21, 2026 7:30 PM EDT- $349.8MMarket Cap
- 25.32%1-Year Change
- N/AIndustry
BLUE RIDGE BANK (BRBS)
$3.95+$0.05 (+1.31%)
- 1 Month+13.37%Low Price$3.46High Price$4.00
- 3 Months+18.18%Low Price$3.24High Price$4.00
- 1 Year+25.32%Low Price$3.24High Price$3.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.93 | 3.96 | 3.88 | 3.90 | -0.26% | 1,034,455 |
08/20/2026 | 3.94 | 3.96 | 3.89 | 3.91 | -0.76% | 1,094,559 |
08/19/2026 | 3.94 | 3.98 | 3.79 | 3.94 | -0.51% | 1,800,777 |
08/18/2026 | 4.04 | 4.04 | 3.95 | 3.96 | -1.00% | 4,002,039 |
08/17/2026 | 3.85 | 4.05 | 3.83 | 4.00 | +8.40% | 6,723,821 |
08/14/2026 | 3.73 | 3.74 | 3.68 | 3.69 | -1.60% | 200,830 |
08/13/2026 | 3.78 | 3.79 | 3.74 | 3.75 | -0.79% | 123,926 |
08/12/2026 | 3.73 | 3.80 | 3.72 | 3.78 | +1.34% | 290,146 |
08/11/2026 | 3.71 | 3.75 | 3.71 | 3.73 | +0.27% | 159,019 |
08/10/2026 | 3.73 | 3.78 | 3.69 | 3.72 | +0.54% | 276,935 |
08/07/2026 | 3.67 | 3.72 | 3.67 | 3.70 | +0.27% | 322,124 |
08/06/2026 | 3.70 | 3.71 | 3.66 | 3.69 | +0.27% | 269,386 |
08/05/2026 | 3.66 | 3.70 | 3.65 | 3.68 | +0.82% | 189,297 |
08/04/2026 | 3.60 | 3.70 | 3.60 | 3.65 | +1.39% | 406,348 |
08/03/2026 | 3.52 | 3.62 | 3.52 | 3.60 | +2.56% | 269,806 |
07/31/2026 | 3.49 | 3.54 | 3.49 | 3.51 | +0.29% | 217,900 |
07/30/2026 | 3.49 | 3.53 | 3.47 | 3.50 | +0.57% | 259,359 |
07/29/2026 | 3.54 | 3.56 | 3.47 | 3.48 | -2.79% | 215,333 |
07/28/2026 | 3.50 | 3.58 | 3.50 | 3.58 | +2.58% | 269,842 |
07/28/2026 |
-$0.01 Earnings | |||||
07/27/2026 | 3.47 | 3.49 | 3.43 | 3.49 | +0.87% | 218,260 |
07/24/2026 | 3.42 | 3.48 | 3.42 | 3.46 | +2.06% | 228,640 |
07/23/2026 | 3.34 | 3.41 | 3.32 | 3.39 | +0.30% | 272,604 |
07/22/2026 | 3.44 | 3.44 | 3.37 | 3.38 | -1.74% | 192,253 |
07/21/2026 | 3.49 | 3.50 | 3.42 | 3.44 | -2.27% | 284,953 |
07/20/2026 | 3.44 | 3.54 | 3.44 | 3.52 | +1.73% | 507,710 |
07/17/2026 | 3.53 | 3.53 | 3.45 | 3.46 | -2.54% | 215,298 |
07/16/2026 | 3.50 | 3.56 | 3.49 | 3.55 | +2.01% | 463,393 |
07/15/2026 | 3.49 | 3.54 | 3.45 | 3.48 | -0.29% | 417,532 |
07/14/2026 | 3.47 | 3.53 | 3.46 | 3.49 | +0.58% | 213,163 |
07/13/2026 | 3.45 | 3.49 | 3.44 | 3.47 | +1.17% | 167,551 |
07/10/2026 | 3.41 | 3.45 | 3.41 | 3.43 | +0.29% | 169,166 |
07/09/2026 | 3.41 | 3.44 | 3.38 | 3.42 | 0.00% | 201,653 |
07/08/2026 | 3.44 | 3.46 | 3.41 | 3.42 | -1.16% | 145,883 |
07/07/2026 | 3.54 | 3.54 | 3.45 | 3.46 | -1.98% | 155,761 |
07/06/2026 | 3.56 | 3.58 | 3.51 | 3.53 | -1.67% | 168,458 |
07/02/2026 | 3.59 | 3.60 | 3.55 | 3.59 | 0.00% | 326,430 |
07/01/2026 | 3.53 | 3.60 | 3.52 | 3.59 | +1.70% | 457,015 |
06/30/2026 | 3.57 | 3.57 | 3.52 | 3.53 | -0.84% | 160,273 |
06/29/2026 | 3.57 | 3.60 | 3.53 | 3.56 | -0.84% | 356,639 |
06/26/2026 | 3.50 | 3.66 | 3.49 | 3.59 | +2.87% | 2,311,414 |
06/25/2026 | 3.48 | 3.51 | 3.45 | 3.49 | +0.29% | 327,607 |
06/24/2026 | 3.49 | 3.54 | 3.46 | 3.48 | -0.57% | 624,463 |
06/23/2026 | 3.40 | 3.50 | 3.40 | 3.50 | +2.94% | 470,227 |
06/22/2026 | 3.33 | 3.42 | 3.33 | 3.40 | +1.49% | 366,430 |
06/18/2026 | 3.33 | 3.37 | 3.31 | 3.35 | +1.21% | 516,063 |
06/17/2026 | 3.27 | 3.32 | 3.27 | 3.31 | +1.22% | 427,643 |
06/16/2026 | 3.32 | 3.33 | 3.25 | 3.27 | -0.61% | 919,327 |
06/15/2026 | 3.30 | 3.33 | 3.28 | 3.29 | -0.30% | 273,800 |
06/12/2026 | 3.31 | 3.33 | 3.30 | 3.30 | -0.60% | 151,163 |
06/11/2026 | 3.34 | 3.34 | 3.27 | 3.32 | 0.00% | 208,022 |
06/10/2026 | 3.35 | 3.36 | 3.31 | 3.32 | 0.00% | 227,682 |
06/09/2026 | 3.30 | 3.35 | 3.29 | 3.32 | +0.91% | 220,866 |
06/08/2026 | 3.32 | 3.32 | 3.29 | 3.29 | -0.90% | 214,109 |
06/05/2026 | 3.31 | 3.33 | 3.28 | 3.32 | +1.22% | 277,493 |
06/04/2026 | 3.28 | 3.31 | 3.27 | 3.28 | +1.23% | 135,111 |
06/03/2026 | 3.26 | 3.29 | 3.24 | 3.24 | -1.22% | 266,774 |
06/02/2026 | 3.24 | 3.31 | 3.24 | 3.28 | +0.61% | 215,795 |
06/01/2026 | 3.28 | 3.29 | 3.25 | 3.26 | -1.21% | 229,049 |
05/29/2026 | 3.26 | 3.34 | 3.26 | 3.30 | +0.30% | 247,258 |
05/28/2026 | 3.28 | 3.30 | 3.27 | 3.29 | +0.30% | 137,584 |
05/27/2026 | 3.30 | 3.31 | 3.28 | 3.28 | 0.00% | 172,216 |
05/26/2026 | 3.27 | 3.32 | 3.27 | 3.28 | 0.00% | 245,534 |
05/22/2026 | 3.29 | 3.32 | 3.23 | 3.28 | -0.61% | 175,417 |
05/21/2026 | 3.26 | 3.31 | 3.24 | 3.30 | +0.30% | 152,946 |
05/20/2026 | 3.25 | 3.33 | 3.25 | 3.29 | +1.23% | 294,717 |
05/19/2026 | 3.26 | 3.29 | 3.24 | 3.25 | 0.00% | 121,744 |
05/18/2026 | 3.25 | 3.30 | 3.25 | 3.25 | -0.31% | 174,432 |
05/15/2026 | 3.26 | 3.29 | 3.25 | 3.26 | -0.91% | 162,038 |
05/14/2026 | 3.27 | 3.31 | 3.26 | 3.29 | +0.61% | 333,274 |
05/13/2026 | 3.30 | 3.31 | 3.26 | 3.27 | -1.51% | 223,244 |
05/12/2026 | 3.34 | 3.34 | 3.26 | 3.32 | +0.30% | 208,466 |
05/11/2026 | 3.43 | 3.43 | 3.31 | 3.31 | -3.78% | 359,424 |
05/08/2026 | 3.49 | 3.50 | 3.44 | 3.44 | -1.71% | 139,926 |
05/07/2026 | 3.43 | 3.51 | 3.43 | 3.50 | +2.04% | 227,118 |
05/06/2026 | 3.41 | 3.47 | 3.41 | 3.43 | +0.88% | 204,958 |
05/05/2026 | 3.36 | 3.41 | 3.36 | 3.40 | +1.19% | 97,631 |
05/04/2026 | 3.39 | 3.43 | 3.35 | 3.36 | -1.75% | 201,199 |
05/01/2026 | 3.40 | 3.45 | 3.39 | 3.42 | -0.29% | 141,299 |
04/30/2026 | 3.42 | 3.45 | 3.40 | 3.43 | 0.00% | 255,720 |
04/29/2026 | 3.61 | 3.62 | 3.43 | 3.43 | -5.25% | 205,178 |
04/28/2026 | 3.63 | 3.71 | 3.60 | 3.62 | +0.28% | 301,814 |
04/27/2026 | 3.60 | 3.64 | 3.56 | 3.61 | +0.84% | 193,486 |
04/24/2026 | 3.51 | 3.60 | 3.51 | 3.58 | +1.70% | 228,861 |
04/23/2026 | 3.53 | 3.56 | 3.51 | 3.52 | 0.00% | 169,783 |
04/23/2026 |
$0.01 Earnings | |||||
04/22/2026 | 3.55 | 3.56 | 3.51 | 3.52 | -0.85% | 200,541 |
04/21/2026 | 3.57 | 3.58 | 3.54 | 3.55 | -0.56% | 129,113 |
04/20/2026 | 3.56 | 3.60 | 3.54 | 3.57 | 0.00% | 286,043 |
04/17/2026 | 3.52 | 3.62 | 3.51 | 3.57 | +2.59% | 470,988 |
04/16/2026 | 3.51 | 3.51 | 3.46 | 3.48 | -0.85% | 393,636 |
04/15/2026 | 3.48 | 3.53 | 3.45 | 3.51 | +0.86% | 542,282 |
04/14/2026 | 3.52 | 3.53 | 3.44 | 3.48 | -0.29% | 446,525 |
04/13/2026 | 3.60 | 3.64 | 3.48 | 3.49 | -2.51% | 962,110 |
04/13/2026 |
$0.60 Dividend | |||||
04/10/2026 | 3.64 | 3.65 | 3.56 | 3.58 | -1.18% | 2,280,603 |
04/09/2026 | 3.56 | 3.67 | 3.55 | 3.62 | +1.44% | 482,169 |
04/08/2026 | 3.67 | 3.70 | 3.55 | 3.57 | 0.00% | 667,387 |
04/07/2026 | 3.49 | 3.60 | 3.46 | 3.57 | +2.46% | 695,073 |
04/06/2026 | 3.53 | 3.61 | 3.47 | 3.49 | -1.21% | 1,961,664 |