5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
+7.88%
6 MONTH PERFORMANCE
+16.76%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
-15.35%
Blue Ridge Bankshares Inc (VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.12 | $3.99 (-3.16%) | $4.13 | $3.97 | 429.62 K | |
| 11/04/2026 | $4.06 | $4.07 (0.25%) | $4.15 | $4.02 | 422.61 K | $360.69 M |
| 11/03/2026 | $4.01 | $3.98 (-0.75%) | $4.02 | $3.96 | 335.10 K | $352.71 M |
| 11/02/2026 | $3.95 | $4.01 (1.52%) | $4.03 | $3.95 | 537.60 K | $355.37 M |
| 10/30/2026 | $4.04 | $3.93 (-2.72%) | $4.04 | $3.92 | 564.42 K | $348.28 M |
| 10/29/2026 | $4.00 | $4.03 (0.75%) | $4.07 | $3.98 | 271.32 K | $357.14 M |
| 10/28/2026 | $3.98 | $3.96 (-0.5%) | $4.00 | $3.92 | 527.81 K | $350.94 M |
| 10/27/2026 | $4.01 | $3.98 (-0.75%) | $4.06 | $3.96 | 555.41 K | $352.71 M |
| 10/26/2026 | $4.09 | $4.01 (-1.96%) | $4.11 | $4.00 | 1.14 M | $355.37 M |
| 10/23/2026 | $4.04 | $4.07 (0.74%) | $4.08 | $4.04 | 781.60 K | $360.69 M |
| 10/22/2026 | $4.00 | $4.07 (1.75%) | $4.09 | $3.99 | 1.03 M | $360.69 M |
| 10/21/2026 | $3.98 | $4.00 (0.5%) | $4.02 | $3.96 | 1.56 M | $353.98 M |
| 10/20/2026 | $3.94 | $3.97 (0.76%) | $4.01 | $3.94 | 1.53 M | $351.32 M |
| 10/19/2026 | $3.99 | $3.93 (-1.5%) | $3.99 | $3.93 | 596.10 K | $347.78 M |
| 10/16/2026 | $3.97 | $3.98 (0.25%) | $4.01 | $3.94 | 876.80 K | $352.21 M |
| 10/15/2026 | $3.89 | $3.95 (1.54%) | $3.96 | $3.89 | 1.41 M | $349.55 M |
| 10/14/2026 | $3.84 | $3.89 (1.3%) | $3.89 | $3.81 | 540.22 K | $344.24 M |
| 10/13/2026 | $3.91 | $3.86 (-1.28%) | $3.93 | $3.86 | 399.62 K | $341.59 M |
| 10/12/2026 | $3.82 | $3.88 (1.57%) | $3.91 | $3.82 | 1.44 M | $343.36 M |
| 10/09/2026 | $3.90 | $3.84 (-1.54%) | $3.93 | $3.83 | 420.01 K | $339.82 M |
| 10/08/2026 | $3.86 | $3.90 (1.04%) | $3.92 | $3.85 | 541.90 K | $345.13 M |
| 10/07/2026 | $3.93 | $3.88 (-1.27%) | $3.93 | $3.85 | 623.91 K | $343.36 M |
| 10/06/2026 | $3.95 | $3.92 (-0.76%) | $4.05 | $3.92 | 1.36 M | $346.90 M |
| 10/05/2026 | $3.93 | $3.93 (0%) | $3.95 | $3.91 | 1.62 M | $347.78 M |
| 10/02/2026 | $3.90 | $3.93 (0.77%) | $3.95 | $3.88 | 1.39 M | $347.78 M |
| 10/01/2026 | $3.84 | $3.87 (0.78%) | $3.90 | $3.80 | 2.04 M | $342.47 M |
| 09/30/2026 | $3.86 | $3.85 (-0.26%) | $3.87 | $3.80 | 1.54 M | $340.70 M |
| 09/29/2026 | $3.84 | $3.84 (0%) | $3.86 | $3.79 | 461.70 K | $339.82 M |
| 09/28/2026 | $3.84 | $3.83 (-0.26%) | $3.88 | $3.82 | 655.00 K | $338.93 M |
| 09/25/2026 | $3.91 | $3.85 (-1.53%) | $3.93 | $3.85 | 1.36 M | $340.70 M |
| 09/24/2026 | $3.82 | $3.88 (1.57%) | $3.90 | $3.80 | 527.33 K | $343.36 M |
| 09/23/2026 | $3.88 | $3.81 (-1.8%) | $3.89 | $3.81 | 554.43 K | $337.16 M |
| 09/22/2026 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.87 | 603.63 K | $342.47 M |
| 09/21/2026 | $3.98 | $3.96 (-0.5%) | $4.00 | $3.94 | 807.20 K | $350.44 M |
| 09/18/2026 | $3.95 | $3.95 (0%) | $4.00 | $3.91 | 2.64 M | $349.55 M |
| 09/17/2026 | $3.94 | $3.95 (0.25%) | $4.01 | $3.91 | 1.67 M | $349.55 M |
| 09/16/2026 | $4.03 | $3.94 (-2.23%) | $4.04 | $3.88 | 1.85 M | $348.67 M |
| 09/15/2026 | $4.10 | $4.01 (-2.2%) | $4.12 | $4.01 | 2.29 M | $354.86 M |
| 09/14/2026 | $4.09 | $4.08 (-0.24%) | $4.17 | $4.08 | 1.08 M | $361.06 M |
| 09/11/2026 | $4.15 | $4.09 (-1.45%) | $4.20 | $4.07 | 2.64 M | $361.94 M |
| 09/10/2026 | $4.04 | $4.11 (1.73%) | $4.12 | $4.03 | 1.10 M | $363.71 M |
| 09/09/2026 | $3.95 | $4.04 (2.28%) | $4.05 | $3.95 | 1.21 M | $357.52 M |
| 09/08/2026 | $3.94 | $4.00 (1.52%) | $4.02 | $3.93 | 1.50 M | $353.98 M |
| 09/04/2026 | $3.93 | $3.96 (0.76%) | $4.00 | $3.93 | 1.63 M | $350.44 M |
| 09/03/2026 | $3.97 | $3.95 (-0.5%) | $4.01 | $3.94 | 1.45 M | $349.55 M |
| 09/02/2026 | $3.92 | $3.95 (0.77%) | $3.97 | $3.90 | 1.66 M | $349.55 M |
| 09/01/2026 | $3.92 | $3.90 (-0.51%) | $3.93 | $3.88 | 1.16 M | $345.13 M |
| 08/31/2026 | $3.91 | $3.90 (-0.26%) | $3.93 | $3.90 | 814.10 K | $345.13 M |
| 08/28/2026 | $3.88 | $3.93 (1.29%) | $3.95 | $3.88 | 973.85 K | $347.78 M |
| 08/27/2026 | $3.92 | $3.90 (-0.51%) | $3.93 | $3.88 | 1.06 M | $345.13 M |
| 08/26/2026 | $3.92 | $3.94 (0.51%) | $3.96 | $3.91 | 670.00 K | $348.67 M |
| 08/25/2026 | $3.95 | $3.92 (-0.76%) | $3.98 | $3.90 | 576.03 K | $346.90 M |
| 08/24/2026 | $3.92 | $3.93 (0.26%) | $3.97 | $3.92 | 979.30 K | $347.78 M |
| 08/21/2026 | $3.93 | $3.90 (-0.76%) | $3.96 | $3.88 | 1.04 M | $345.13 M |
| 08/20/2026 | $3.94 | $3.91 (-0.76%) | $3.96 | $3.89 | 1.09 M | $346.01 M |
| 08/19/2026 | $3.94 | $3.94 (0%) | $3.98 | $3.79 | 1.80 M | $348.67 M |
| 08/18/2026 | $4.04 | $3.96 (-1.98%) | $4.04 | $3.95 | 4.00 M | $350.44 M |
| 08/17/2026 | $3.85 | $4.00 (3.9%) | $4.05 | $3.83 | 6.72 M | $353.98 M |
| 08/14/2026 | $3.73 | $3.69 (-1.07%) | $3.74 | $3.68 | 200.83 K | $326.54 M |
| 08/13/2026 | $3.78 | $3.75 (-0.79%) | $3.79 | $3.74 | 123.92 K | $331.85 M |
| 08/12/2026 | $3.73 | $3.78 (1.34%) | $3.80 | $3.72 | 290.15 K | $334.51 M |
| 08/11/2026 | $3.71 | $3.73 (0.54%) | $3.75 | $3.71 | 159.02 K | $330.08 M |
| 08/10/2026 | $3.73 | $3.72 (-0.27%) | $3.78 | $3.69 | 276.94 K | $329.20 M |
| 08/07/2026 | $3.67 | $3.70 (0.82%) | $3.72 | $3.67 | 322.12 K | $327.43 M |
| 08/06/2026 | $3.70 | $3.69 (-0.27%) | $3.71 | $3.66 | 269.40 K | $326.54 M |
| 08/05/2026 | $3.66 | $3.68 (0.55%) | $3.70 | $3.65 | 189.30 K | $325.66 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.
