5 DAY PERFORMANCE
+18.51%
1 MONTH PERFORMANCE
+21.04%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
-7.67%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
+21.78%
Blue Ridge Bankshares Inc (VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.41 | $3.43 (0.59%) | $3.47 | $3.41 | 205.00 K | $303.02 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 | $315.38 M |
| 04/16/2026 | $3.51 | $3.48 (-0.85%) | $3.51 | $3.46 | 393.64 K | $307.43 M |
| 04/15/2026 | $3.48 | $3.51 (0.86%) | $3.53 | $3.45 | 542.30 K | $310.08 M |
| 04/14/2026 | $3.52 | $3.48 (-1.14%) | $3.53 | $3.44 | 446.53 K | $307.43 M |
| 04/13/2026 | $3.60 | $3.49 (-3.06%) | $3.64 | $3.48 | 962.21 K | $308.32 M |
| 04/10/2026 | $4.25 | $4.18 (-1.65%) | $4.26 | $4.16 | 2.28 M | $369.27 M |
| 04/09/2026 | $4.16 | $4.23 (1.68%) | $4.28 | $4.14 | 482.17 K | $373.69 M |
| 04/08/2026 | $4.29 | $4.17 (-2.8%) | $4.32 | $4.14 | 667.40 K | $368.39 M |
| 04/07/2026 | $4.08 | $4.17 (2.21%) | $4.20 | $4.04 | 695.10 K | $368.39 M |
| 04/06/2026 | $4.12 | $4.07 (-1.21%) | $4.21 | $4.05 | 1.96 M | $359.56 M |
| 04/02/2026 | $4.17 | $4.12 (-1.2%) | $4.22 | $4.06 | 1.18 M | $363.97 M |
| 04/01/2026 | $4.24 | $4.20 (-0.94%) | $4.26 | $4.19 | 163.50 K | $371.04 M |
| 03/31/2026 | $4.09 | $4.20 (2.69%) | $4.27 | $4.09 | 630.00 K | $371.04 M |
| 03/30/2026 | $4.01 | $4.03 (0.5%) | $4.04 | $3.96 | 181.30 K | $356.02 M |
| 03/27/2026 | $3.95 | $3.98 (0.76%) | $3.99 | $3.95 | 119.74 K | $351.61 M |
| 03/26/2026 | $3.97 | $3.98 (0.25%) | $4.02 | $3.95 | 123.20 K | $351.61 M |
| 03/25/2026 | $4.06 | $4.01 (-1.23%) | $4.06 | $4.00 | 143.40 K | $354.26 M |
| 03/24/2026 | $4.01 | $4.03 (0.5%) | $4.09 | $3.95 | 159.70 K | $356.02 M |
| 03/23/2026 | $4.00 | $4.05 (1.25%) | $4.12 | $4.00 | 215.04 K | $357.79 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.
