5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+1.79%
3 MONTH PERFORMANCE
+18.51%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
-7.67%
Blue Ridge Bankshares Inc (VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.98 | $3.99 (0.13%) | $3.99 | $3.94 | 476.35 K | $349.99 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 |
| 08/04/2026 | $3.60 | $3.65 (1.39%) | $3.70 | $3.60 | 406.35 K | $323.00 M |
| 08/03/2026 | $3.52 | $3.60 (2.27%) | $3.62 | $3.52 | 269.81 K | $318.58 M |
| 07/31/2026 | $3.49 | $3.51 (0.57%) | $3.54 | $3.49 | 217.90 K | $310.61 M |
| 07/30/2026 | $3.49 | $3.50 (0.29%) | $3.53 | $3.47 | 259.40 K | $309.73 M |
| 07/29/2026 | $3.54 | $3.48 (-1.69%) | $3.56 | $3.47 | 215.33 K | $307.96 M |
| 07/28/2026 | $3.50 | $3.58 (2.29%) | $3.58 | $3.50 | 269.84 K | $316.81 M |
| 07/27/2026 | $3.47 | $3.49 (0.58%) | $3.49 | $3.43 | 218.26 K | $308.84 M |
| 07/24/2026 | $3.42 | $3.46 (1.17%) | $3.48 | $3.42 | 228.64 K | $305.67 M |
| 07/23/2026 | $3.34 | $3.39 (1.5%) | $3.41 | $3.32 | 272.61 K | $299.48 M |
| 07/22/2026 | $3.44 | $3.38 (-1.74%) | $3.44 | $3.37 | 192.30 K | $298.60 M |
| 07/21/2026 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.42 | 284.95 K | $303.90 M |
| 07/20/2026 | $3.44 | $3.52 (2.33%) | $3.54 | $3.44 | 507.71 K | $310.97 M |
| 07/17/2026 | $3.53 | $3.46 (-1.98%) | $3.53 | $3.45 | 215.30 K | $305.67 M |
| 07/16/2026 | $3.50 | $3.55 (1.43%) | $3.56 | $3.49 | 463.40 K | $313.62 M |
| 07/15/2026 | $3.49 | $3.48 (-0.29%) | $3.54 | $3.45 | 417.53 K | $307.43 M |
| 07/14/2026 | $3.47 | $3.49 (0.58%) | $3.53 | $3.46 | 213.20 K | $308.32 M |
| 07/13/2026 | $3.45 | $3.47 (0.58%) | $3.49 | $3.44 | 167.60 K | $306.55 M |
| 07/10/2026 | $3.41 | $3.43 (0.59%) | $3.45 | $3.41 | 169.20 K | $303.02 M |
| 07/09/2026 | $3.41 | $3.42 (0.29%) | $3.44 | $3.38 | 201.70 K | $302.13 M |
| 07/08/2026 | $3.44 | $3.42 (-0.58%) | $3.46 | $3.41 | 145.90 K | $302.13 M |
| 07/07/2026 | $3.54 | $3.46 (-2.26%) | $3.54 | $3.45 | 155.80 K | $305.67 M |
| 07/06/2026 | $3.56 | $3.53 (-0.84%) | $3.58 | $3.51 | 168.50 K | $311.85 M |
| 07/02/2026 | $3.59 | $3.59 (0%) | $3.60 | $3.55 | 326.43 K | $317.15 M |
| 07/01/2026 | $3.53 | $3.59 (1.7%) | $3.60 | $3.52 | 457.02 K | $317.15 M |
| 06/30/2026 | $3.57 | $3.53 (-1.12%) | $3.57 | $3.52 | 160.30 K | $311.85 M |
| 06/29/2026 | $3.57 | $3.56 (-0.28%) | $3.60 | $3.53 | 356.64 K | $314.50 M |
| 06/26/2026 | $3.50 | $3.59 (2.57%) | $3.66 | $3.49 | 2.31 M | $317.15 M |
| 06/25/2026 | $3.48 | $3.49 (0.29%) | $3.51 | $3.45 | 327.61 K | $308.32 M |
| 06/24/2026 | $3.49 | $3.48 (-0.29%) | $3.54 | $3.46 | 624.50 K | $307.43 M |
| 06/23/2026 | $3.40 | $3.50 (2.94%) | $3.50 | $3.40 | 470.23 K | $309.20 M |
| 06/22/2026 | $3.33 | $3.40 (2.1%) | $3.42 | $3.33 | 366.43 K | $300.37 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.
