5 DAY PERFORMANCE
+13.11%
1 MONTH PERFORMANCE
+14.74%
3 MONTH PERFORMANCE
+13.43%
6 MONTH PERFORMANCE
-7.67%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
+9.97%
Blue Ridge Bankshares Inc (VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.67 | $3.71 (0.95%) | $3.71 | $3.67 | 16.02 K | |
| 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 |
| 06/18/2026 | $3.33 | $3.35 (0.6%) | $3.37 | $3.31 | 516.10 K | $295.95 M |
| 06/17/2026 | $3.27 | $3.31 (1.22%) | $3.32 | $3.27 | 427.64 K | $292.42 M |
| 06/16/2026 | $3.32 | $3.27 (-1.51%) | $3.33 | $3.25 | 919.33 K | $288.88 M |
| 06/15/2026 | $3.30 | $3.29 (-0.3%) | $3.33 | $3.28 | 273.80 K | $290.65 M |
| 06/12/2026 | $3.31 | $3.30 (-0.3%) | $3.33 | $3.30 | 151.20 K | $291.53 M |
| 06/11/2026 | $3.34 | $3.32 (-0.6%) | $3.34 | $3.27 | 208.12 K | $293.30 M |
| 06/10/2026 | $3.35 | $3.32 (-0.9%) | $3.36 | $3.31 | 227.70 K | $293.30 M |
| 06/09/2026 | $3.30 | $3.32 (0.61%) | $3.35 | $3.29 | 220.90 K | $293.30 M |
| 06/08/2026 | $3.32 | $3.29 (-0.9%) | $3.32 | $3.29 | 214.11 K | $290.65 M |
| 06/05/2026 | $3.31 | $3.32 (0.3%) | $3.33 | $3.28 | 277.50 K | $293.30 M |
| 06/04/2026 | $3.28 | $3.28 (0%) | $3.31 | $3.27 | 135.11 K | $289.77 M |
| 06/03/2026 | $3.26 | $3.24 (-0.61%) | $3.29 | $3.24 | 267.24 K | $286.23 M |
| 06/02/2026 | $3.24 | $3.28 (1.23%) | $3.31 | $3.24 | 216.10 K | $289.77 M |
| 06/01/2026 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.25 | 229.05 K | $288.00 M |
| 05/29/2026 | $3.26 | $3.30 (1.23%) | $3.34 | $3.26 | 247.31 K | $291.53 M |
| 05/28/2026 | $3.28 | $3.29 (0.3%) | $3.30 | $3.27 | 137.60 K | $290.65 M |
| 05/27/2026 | $3.30 | $3.28 (-0.61%) | $3.31 | $3.28 | 172.24 K | $289.77 M |
| 05/26/2026 | $3.27 | $3.28 (0.31%) | $3.32 | $3.27 | 245.55 K | $289.77 M |
| 05/22/2026 | $3.29 | $3.28 (-0.3%) | $3.32 | $3.23 | 175.42 K | $289.77 M |
| 05/21/2026 | $3.26 | $3.30 (1.23%) | $3.31 | $3.24 | 152.95 K | $291.53 M |
| 05/20/2026 | $3.25 | $3.29 (1.23%) | $3.33 | $3.25 | 294.75 K | $290.65 M |
| 05/19/2026 | $3.26 | $3.25 (-0.31%) | $3.29 | $3.24 | 121.85 K | $287.11 M |
| 05/18/2026 | $3.25 | $3.25 (0%) | $3.30 | $3.25 | 174.44 K | $287.11 M |
| 05/15/2026 | $3.26 | $3.26 (0%) | $3.29 | $3.25 | 162.04 K | $288.00 M |
| 05/14/2026 | $3.27 | $3.29 (0.61%) | $3.31 | $3.26 | 333.30 K | $290.65 M |
| 05/13/2026 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.26 | 223.30 K | $288.88 M |
| 05/12/2026 | $3.34 | $3.32 (-0.6%) | $3.34 | $3.26 | 208.50 K | $293.30 M |
| 05/11/2026 | $3.43 | $3.31 (-3.5%) | $3.43 | $3.31 | 359.42 K | $292.42 M |
| 05/08/2026 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.44 | 139.93 K | $303.90 M |
| 05/07/2026 | $3.43 | $3.50 (2.04%) | $3.51 | $3.43 | 227.12 K | $309.20 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.
