5 DAY PERFORMANCE
+16.08%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-7.67%
6 MONTH PERFORMANCE
-14.62%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
+14.41%
Blue Ridge Bankshares Inc (VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.43 | $3.46 (0.73%) | $3.47 | $3.41 | 97.49 K | $305.23 M |
| 05/05/2026 | $3.36 | $3.40 (1.19%) | $3.41 | $3.36 | 97.63 K | $300.37 M |
| 05/04/2026 | $3.39 | $3.36 (-0.88%) | $3.43 | $3.35 | 201.20 K | $296.83 M |
| 05/01/2026 | $3.40 | $3.42 (0.59%) | $3.45 | $3.39 | 141.30 K | $302.13 M |
| 04/30/2026 | $3.42 | $3.43 (0.29%) | $3.45 | $3.40 | 255.72 K | $303.02 M |
| 04/29/2026 | $3.61 | $3.43 (-4.99%) | $3.62 | $3.43 | 205.20 K | $303.02 M |
| 04/28/2026 | $3.63 | $3.62 (-0.28%) | $3.71 | $3.60 | 301.81 K | $319.80 M |
| 04/27/2026 | $3.60 | $3.61 (0.28%) | $3.64 | $3.56 | 193.49 K | $318.92 M |
| 04/24/2026 | $3.51 | $3.58 (1.99%) | $3.60 | $3.51 | 228.90 K | $316.27 M |
| 04/23/2026 | $3.53 | $3.52 (-0.28%) | $3.56 | $3.51 | 169.80 K | $310.97 M |
| 04/22/2026 | $3.55 | $3.52 (-0.85%) | $3.56 | $3.51 | 200.54 K | $310.97 M |
| 04/21/2026 | $3.57 | $3.55 (-0.56%) | $3.58 | $3.54 | 129.11 K | $313.62 M |
| 04/20/2026 | $3.56 | $3.57 (0.28%) | $3.60 | $3.54 | 286.04 K | $315.38 M |
| 04/17/2026 | $3.52 | $3.57 (1.42%) | $3.62 | $3.51 | 471.00 K | $378.78 M |
| 04/16/2026 | $3.51 | $3.48 (-0.85%) | $3.51 | $3.46 | 393.64 K | $369.23 M |
| 04/15/2026 | $3.48 | $3.51 (0.86%) | $3.53 | $3.45 | 542.30 K | $372.41 M |
| 04/14/2026 | $3.52 | $3.48 (-1.14%) | $3.53 | $3.44 | 446.53 K | $369.23 M |
| 04/13/2026 | $3.60 | $3.49 (-3.06%) | $3.64 | $3.48 | 962.21 K | $370.29 M |
| 04/10/2026 | $4.25 | $4.18 (-1.65%) | $4.26 | $4.16 | 2.28 M | $443.50 M |
| 04/09/2026 | $4.16 | $4.23 (1.68%) | $4.28 | $4.14 | 482.17 K | $448.80 M |
| 04/08/2026 | $4.29 | $4.17 (-2.8%) | $4.32 | $4.14 | 667.40 K | $442.44 M |
| 04/07/2026 | $4.08 | $4.17 (2.21%) | $4.20 | $4.04 | 695.10 K | $442.44 M |
| 04/06/2026 | $4.12 | $4.07 (-1.21%) | $4.21 | $4.05 | 1.96 M | $431.83 M |
| 04/02/2026 | $4.17 | $4.12 (-1.2%) | $4.22 | $4.06 | 1.18 M | $437.13 M |
| 04/01/2026 | $4.24 | $4.20 (-0.94%) | $4.26 | $4.19 | 163.50 K | $445.62 M |
| 03/31/2026 | $4.09 | $4.20 (2.69%) | $4.27 | $4.09 | 630.00 K | $445.62 M |
| 03/30/2026 | $4.01 | $4.03 (0.5%) | $4.04 | $3.96 | 181.30 K | $427.58 M |
| 03/27/2026 | $3.95 | $3.98 (0.76%) | $3.99 | $3.95 | 119.74 K | $422.28 M |
| 03/26/2026 | $3.97 | $3.98 (0.25%) | $4.02 | $3.95 | 123.20 K | $422.28 M |
| 03/25/2026 | $4.06 | $4.01 (-1.23%) | $4.06 | $4.00 | 143.40 K | $425.46 M |
| 03/24/2026 | $4.01 | $4.03 (0.5%) | $4.09 | $3.95 | 159.70 K | $427.58 M |
| 03/23/2026 | $4.00 | $4.05 (1.25%) | $4.12 | $4.00 | 215.04 K | $429.71 M |
| 03/20/2026 | $3.95 | $3.95 (0%) | $3.97 | $3.91 | 366.30 K | $419.10 M |
| 03/19/2026 | $3.90 | $3.97 (1.79%) | $4.01 | $3.89 | 233.32 K | $421.22 M |
| 03/18/2026 | $3.95 | $3.92 (-0.76%) | $3.99 | $3.92 | 310.82 K | $415.91 M |
| 03/17/2026 | $3.99 | $3.98 (-0.25%) | $4.04 | $3.97 | 295.63 K | $422.28 M |
| 03/16/2026 | $3.90 | $3.96 (1.54%) | $3.98 | $3.89 | 266.00 K | $420.16 M |
| 03/13/2026 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.76 | 811.70 K | $410.61 M |
| 03/12/2026 | $3.91 | $3.96 (1.28%) | $3.98 | $3.89 | 210.10 K | $420.16 M |
| 03/11/2026 | $3.96 | $3.96 (0%) | $4.01 | $3.95 | 169.82 K | $420.16 M |
| 03/10/2026 | $3.95 | $3.99 (1.01%) | $4.07 | $3.95 | 143.10 K | $423.34 M |
| 03/09/2026 | $3.95 | $3.97 (0.51%) | $3.99 | $3.87 | 278.20 K | $421.22 M |
| 03/06/2026 | $3.96 | $3.99 (0.76%) | $4.00 | $3.92 | 268.80 K | $423.34 M |
| 03/05/2026 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.96 | 200.22 K | $424.40 M |
| 03/04/2026 | $4.08 | $4.09 (0.25%) | $4.11 | $4.05 | 287.93 K | $433.95 M |
| 03/03/2026 | $4.02 | $4.04 (0.5%) | $4.05 | $3.94 | 181.23 K | $428.64 M |
| 03/02/2026 | $4.01 | $4.05 (1%) | $4.09 | $4.01 | 160.42 K | $429.71 M |
| 02/27/2026 | $4.16 | $4.06 (-2.4%) | $4.17 | $4.01 | 488.40 K | $430.77 M |
| 02/26/2026 | $4.18 | $4.22 (0.96%) | $4.30 | $4.12 | 200.50 K | $447.74 M |
| 02/25/2026 | $4.08 | $4.19 (2.7%) | $4.20 | $4.05 | 127.73 K | $444.56 M |
| 02/24/2026 | $4.11 | $4.08 (-0.73%) | $4.17 | $4.06 | 193.30 K | $432.89 M |
| 02/23/2026 | $4.26 | $4.10 (-3.76%) | $4.27 | $4.09 | 270.53 K | $435.01 M |
| 02/20/2026 | $4.20 | $4.26 (1.43%) | $4.27 | $4.18 | 389.52 K | $451.99 M |
| 02/19/2026 | $4.27 | $4.22 (-1.17%) | $4.28 | $4.22 | 140.75 K | $447.74 M |
| 02/18/2026 | $4.24 | $4.29 (1.18%) | $4.36 | $4.24 | 895.10 K | $455.17 M |
| 02/17/2026 | $4.27 | $4.26 (-0.23%) | $4.31 | $4.25 | 121.71 K | $451.99 M |
| 02/13/2026 | $4.27 | $4.27 (0%) | $4.30 | $4.22 | 128.30 K | $453.05 M |
| 02/12/2026 | $4.31 | $4.26 (-1.16%) | $4.32 | $4.23 | 308.80 K | $451.99 M |
| 02/11/2026 | $4.35 | $4.29 (-1.38%) | $4.42 | $4.27 | 210.52 K | $455.17 M |
| 02/10/2026 | $4.33 | $4.32 (-0.23%) | $4.35 | $4.31 | 140.80 K | $458.35 M |
| 02/09/2026 | $4.29 | $4.33 (0.93%) | $4.36 | $4.26 | 159.30 K | $459.41 M |
| 02/06/2026 | $4.36 | $4.30 (-1.38%) | $4.39 | $4.28 | 267.80 K | $456.23 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.
