5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+24.16%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
+27.48%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.27 | $3.26 (-0.31%) | $3.33 | $3.23 | 331,031 | $160.88 M |
| 03/11/2025 | $3.26 | $3.25 (-0.31%) | $3.33 | $3.21 | 222,141 | $159.65 M |
| 03/10/2025 | $3.41 | $3.26 (-4.4%) | $3.42 | $3.26 | 351,440 | $160.14 M |
| 03/07/2025 | $3.40 | $3.43 (0.88%) | $3.46 | $3.36 | 434,000 | $168.50 M |
| 03/06/2025 | $3.45 | $3.42 (-0.87%) | $3.49 | $3.40 | 205,800 | $168.00 M |
| 03/05/2025 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.45 | 314,400 | $253.85 M |
| 03/04/2025 | $3.60 | $3.50 (-2.78%) | $3.63 | $3.46 | 261,100 | $256.78 M |
| 03/03/2025 | $3.65 | $3.62 (-0.82%) | $3.78 | $3.62 | 517,135 | $265.58 M |
| 02/28/2025 | $3.61 | $3.67 (1.66%) | $3.70 | $3.60 | 208,000 | $269.25 M |
| 02/27/2025 | $3.60 | $3.60 (0%) | $3.63 | $3.57 | 142,100 | $264.12 M |
| 02/26/2025 | $3.60 | $3.61 (0.28%) | $3.62 | $3.56 | 245,206 | $264.85 M |
| 02/25/2025 | $3.60 | $3.60 (0%) | $3.65 | $3.57 | 253,526 | $264.12 M |
| 02/24/2025 | $3.62 | $3.60 (-0.55%) | $3.66 | $3.58 | 209,500 | $264.12 M |
| 02/21/2025 | $3.63 | $3.56 (-1.93%) | $3.63 | $3.56 | 206,200 | $261.18 M |
| 02/20/2025 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.57 | 224,200 | $265.58 M |
| 02/19/2025 | $3.71 | $3.70 (-0.27%) | $3.74 | $3.66 | 179,700 | $271.45 M |
| 02/18/2025 | $3.80 | $3.73 (-1.84%) | $3.81 | $3.73 | 99,130 | $273.66 M |
| 02/14/2025 | $3.73 | $3.79 (1.61%) | $3.83 | $3.69 | 234,900 | $278.06 M |
| 02/13/2025 | $3.59 | $3.79 (5.57%) | $3.83 | $3.58 | 261,319 | $278.06 M |
| 02/12/2025 | $3.51 | $3.57 (1.71%) | $3.61 | $3.51 | 131,308 | $261.92 M |
| 02/11/2025 | $3.48 | $3.56 (2.3%) | $3.62 | $3.44 | 158,433 | $261.18 M |
| 02/10/2025 | $3.59 | $3.52 (-1.95%) | $3.59 | $3.51 | 105,503 | $258.25 M |
| 02/07/2025 | $3.58 | $3.55 (-0.84%) | $3.61 | $3.45 | 137,900 | $260.45 M |
| 02/06/2025 | $3.50 | $3.58 (2.29%) | $3.63 | $3.41 | 201,900 | $262.65 M |
| 02/05/2025 | $3.52 | $3.52 (0%) | $3.55 | $3.46 | 222,125 | $258.25 M |
| 02/04/2025 | $3.33 | $3.48 (4.5%) | $3.53 | $3.30 | 145,024 | $255.31 M |
| 02/03/2025 | $3.32 | $3.35 (0.9%) | $3.39 | $3.26 | 168,314 | $245.78 M |
| 01/31/2025 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.32 | 143,600 | $247.24 M |
| 01/30/2025 | $3.45 | $3.37 (-2.32%) | $3.46 | $3.32 | 78,100 | $247.24 M |
| 01/29/2025 | $3.41 | $3.39 (-0.59%) | $3.44 | $3.38 | 321,000 | $248.71 M |
| 01/28/2025 | $3.39 | $3.39 (0%) | $3.42 | $3.33 | 58,410 | $248.71 M |
| 01/27/2025 | $3.32 | $3.37 (1.51%) | $3.44 | $3.32 | 179,746 | $247.24 M |
| 01/24/2025 | $3.38 | $3.40 (0.59%) | $3.44 | $3.32 | 135,815 | $249.44 M |
| 01/23/2025 | $3.33 | $3.38 (1.5%) | $3.43 | $3.30 | 223,700 | $247.98 M |
| 01/22/2025 | $3.36 | $3.32 (-1.19%) | $3.38 | $3.30 | 119,942 | $243.58 M |
| 01/21/2025 | $3.35 | $3.36 (0.3%) | $3.43 | $3.34 | 184,500 | $246.51 M |
| 01/17/2025 | $3.38 | $3.33 (-1.48%) | $3.38 | $3.32 | 289,040 | $244.31 M |
| 01/16/2025 | $3.31 | $3.37 (1.81%) | $3.43 | $3.31 | 302,826 | $247.24 M |
| 01/15/2025 | $3.27 | $3.32 (1.53%) | $3.35 | $3.26 | 339,300 | $243.58 M |
| 01/14/2025 | $3.23 | $3.22 (-0.31%) | $3.27 | $3.19 | 158,600 | $236.24 M |
| 01/13/2025 | $3.16 | $3.18 (0.63%) | $3.20 | $3.15 | 102,800 | $233.30 M |
| 01/10/2025 | $3.24 | $3.17 (-2.16%) | $3.24 | $3.15 | 217,900 | $232.57 M |
| 01/08/2025 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.24 | 159,227 | $240.64 M |
| 01/07/2025 | $3.39 | $3.34 (-1.47%) | $3.39 | $3.28 | 102,732 | $245.04 M |
| 01/06/2025 | $3.40 | $3.34 (-1.76%) | $3.48 | $3.34 | 222,400 | $245.04 M |
| 01/03/2025 | $3.30 | $3.37 (2.12%) | $3.39 | $3.21 | 289,926 | $247.24 M |
| 01/02/2025 | $3.24 | $3.30 (1.85%) | $3.32 | $3.23 | 379,900 | $242.11 M |
| 12/31/2024 | $3.17 | $3.22 (1.58%) | $3.25 | $3.17 | 405,200 | $236.24 M |
| 12/30/2024 | $3.18 | $3.19 (0.31%) | $3.21 | $3.16 | 122,708 | $234.04 M |
| 12/27/2024 | $3.19 | $3.19 (0%) | $3.21 | $3.16 | 119,819 | $234.04 M |
| 12/26/2024 | $3.17 | $3.20 (0.95%) | $3.23 | $3.13 | 156,100 | $234.77 M |
| 12/24/2024 | $3.14 | $3.16 (0.64%) | $3.17 | $3.10 | 45,300 | $231.84 M |
| 12/23/2024 | $3.23 | $3.14 (-2.79%) | $3.25 | $3.13 | 210,849 | $230.37 M |
| 12/20/2024 | $3.10 | $3.23 (4.19%) | $3.25 | $3.09 | 413,243 | $236.97 M |
| 12/19/2024 | $3.20 | $3.13 (-2.19%) | $3.28 | $3.09 | 215,766 | $229.64 M |
| 12/18/2024 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.13 | 234,100 | $231.84 M |
| 12/17/2024 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.22 | 232,800 | $236.24 M |
| 12/16/2024 | $3.34 | $3.35 (0.3%) | $3.36 | $3.30 | 193,600 | $245.78 M |
| 12/13/2024 | $3.35 | $3.34 (-0.3%) | $3.39 | $3.32 | 196,200 | $245.04 M |
| 12/12/2024 | $3.41 | $3.36 (-1.47%) | $3.45 | $3.36 | 138,810 | $246.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
