-
5 DAY PERFORMANCE
+4.35% -
1 MONTH PERFORMANCE
+27.21% -
3 MONTH PERFORMANCE
+28.11% -
6 MONTH PERFORMANCE
+17.65% -
YEAR-TO-DATE PERFORMANCE
+18.81% -
1 YEAR PERFORMANCE
+20.40%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.56 | $3.60 (1.12%) | $3.69 | $3.56 | 583,025 | $264.12 M |
| 11/20/2024 | $3.58 | $3.56 (-0.56%) | $3.60 | $3.50 | 283,109 | $261.18 M |
| 11/19/2024 | $3.43 | $3.58 (4.37%) | $3.59 | $3.42 | 549,541 | $262.65 M |
| 11/18/2024 | $3.48 | $3.45 (-0.86%) | $3.51 | $3.42 | 181,800 | $253.11 M |
| 11/15/2024 | $3.53 | $3.45 (-2.27%) | $3.58 | $3.42 | 230,526 | $84.45 M |
| 11/14/2024 | $3.62 | $3.54 (-2.21%) | $3.64 | $3.49 | 233,921 | $86.65 M |
| 11/13/2024 | $3.64 | $3.60 (-1.1%) | $3.68 | $3.60 | 287,746 | $88.12 M |
| 11/12/2024 | $3.55 | $3.60 (1.41%) | $3.68 | $3.55 | 471,500 | $88.12 M |
| 11/11/2024 | $3.27 | $3.55 (8.56%) | $3.62 | $3.27 | 619,500 | $86.89 M |
| 11/08/2024 | $3.10 | $3.22 (3.87%) | $3.23 | $3.06 | 284,800 | $78.82 M |
| 11/07/2024 | $3.14 | $3.12 (-0.64%) | $3.23 | $3.11 | 237,631 | $76.37 M |
| 11/06/2024 | $2.90 | $3.21 (10.69%) | $3.22 | $2.90 | 1.22 M | $78.57 M |
| 11/05/2024 | $2.77 | $2.78 (0.36%) | $2.84 | $2.73 | 718,700 | $68.05 M |
| 11/04/2024 | $2.80 | $2.75 (-1.79%) | $2.81 | $2.73 | 673,528 | $67.31 M |
| 11/01/2024 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.73 | 807,041 | $67.80 M |
| 10/31/2024 | $2.90 | $2.80 (-3.45%) | $2.96 | $2.79 | 565,206 | $68.54 M |
| 10/30/2024 | $3.09 | $2.88 (-6.8%) | $3.09 | $2.80 | 1.88 M | $70.49 M |
| 10/29/2024 | $2.93 | $2.96 (1.02%) | $3.03 | $2.90 | 451,661 | $72.45 M |
| 10/28/2024 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.91 | 417,404 | $71.72 M |
| 10/25/2024 | $2.89 | $2.94 (1.73%) | $2.97 | $2.86 | 462,100 | $71.96 M |
| 10/24/2024 | $2.83 | $2.90 (2.47%) | $2.90 | $2.83 | 287,422 | $70.98 M |
| 10/23/2024 | $2.82 | $2.83 (0.35%) | $2.88 | $2.82 | 432,140 | $69.27 M |
| 10/22/2024 | $2.84 | $2.82 (-0.7%) | $2.87 | $2.81 | 373,900 | $69.03 M |
| 10/21/2024 | $2.80 | $2.83 (1.07%) | $2.86 | $2.79 | 408,100 | $69.27 M |
| 10/18/2024 | $2.86 | $2.82 (-1.4%) | $2.91 | $2.78 | 246,410 | $69.03 M |
| 10/17/2024 | $2.86 | $2.86 (0%) | $2.87 | $2.83 | 101,632 | $70.00 M |
| 10/16/2024 | $2.84 | $2.84 (0%) | $2.94 | $2.82 | 372,681 | $69.51 M |
| 10/15/2024 | $2.76 | $2.83 (2.54%) | $2.87 | $2.76 | 834,843 | $69.27 M |
| 10/14/2024 | $2.73 | $2.77 (1.47%) | $2.81 | $2.73 | 278,725 | $67.80 M |
| 10/11/2024 | $2.69 | $2.72 (1.12%) | $2.77 | $2.69 | 845,452 | $66.58 M |
| 10/10/2024 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.66 | 469,500 | $65.60 M |
| 10/09/2024 | $2.74 | $2.70 (-1.46%) | $2.77 | $2.69 | 763,200 | $66.09 M |
| 10/08/2024 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.71 | 566,948 | $66.33 M |
| 10/07/2024 | $2.76 | $2.76 (0%) | $2.79 | $2.73 | 275,100 | $67.56 M |
| 10/04/2024 | $2.74 | $2.77 (1.09%) | $2.81 | $2.74 | 909,600 | $67.80 M |
| 10/03/2024 | $2.75 | $2.73 (-0.73%) | $2.77 | $2.72 | 303,808 | $66.82 M |
| 10/02/2024 | $2.76 | $2.73 (-1.09%) | $2.78 | $2.73 | 644,727 | $66.82 M |
| 10/01/2024 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.72 | 923,300 | $67.31 M |
| 09/30/2024 | $2.82 | $2.80 (-0.71%) | $2.84 | $2.78 | 346,100 | $68.54 M |
| 09/27/2024 | $2.83 | $2.79 (-1.41%) | $2.84 | $2.79 | 305,800 | $68.29 M |
| 09/26/2024 | $2.83 | $2.79 (-1.41%) | $2.84 | $2.77 | 128,700 | $68.29 M |
| 09/25/2024 | $2.83 | $2.80 (-1.06%) | $2.85 | $2.77 | 157,800 | $68.54 M |
| 09/24/2024 | $2.81 | $2.82 (0.36%) | $2.87 | $2.77 | 1.10 M | $69.03 M |
| 09/23/2024 | $2.80 | $2.82 (0.71%) | $2.84 | $2.75 | 799,800 | $69.03 M |
| 09/20/2024 | $2.82 | $2.83 (0.35%) | $2.84 | $2.76 | 3.16 M | $69.27 M |
| 09/19/2024 | $2.76 | $2.83 (2.54%) | $2.85 | $2.76 | 966,105 | $69.27 M |
| 09/18/2024 | $2.71 | $2.76 (1.85%) | $2.80 | $2.67 | 806,200 | $67.56 M |
| 09/17/2024 | $2.74 | $2.71 (-1.09%) | $2.78 | $2.71 | 168,700 | $66.33 M |
| 09/16/2024 | $2.70 | $2.71 (0.37%) | $2.78 | $2.70 | 157,100 | $66.33 M |
| 09/13/2024 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.67 | 237,218 | $66.09 M |
| 09/12/2024 | $2.73 | $2.69 (-1.47%) | $2.74 | $2.67 | 151,000 | $65.84 M |
| 09/11/2024 | $2.71 | $2.66 (-1.85%) | $2.73 | $2.66 | 165,045 | $65.11 M |
| 09/10/2024 | $2.69 | $2.68 (-0.37%) | $2.75 | $2.68 | 84,944 | $65.60 M |
| 09/09/2024 | $2.79 | $2.69 (-3.58%) | $2.83 | $2.68 | 196,100 | $65.84 M |
| 09/06/2024 | $2.75 | $2.79 (1.45%) | $2.79 | $2.70 | 141,500 | $68.29 M |
| 09/05/2024 | $2.80 | $2.71 (-3.21%) | $2.81 | $2.71 | 107,600 | $66.33 M |
| 09/04/2024 | $2.79 | $2.76 (-1.08%) | $2.80 | $2.72 | 279,600 | $67.56 M |
| 09/03/2024 | $2.79 | $2.78 (-0.36%) | $2.84 | $2.71 | 1.10 M | $68.05 M |
| 08/30/2024 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.77 | 89,200 | $68.29 M |
| 08/29/2024 | $2.81 | $2.81 (0%) | $2.87 | $2.80 | 183,500 | $68.78 M |
| 08/28/2024 | $2.83 | $2.80 (-1.06%) | $2.86 | $2.80 | 61,429 | $68.54 M |
| 08/27/2024 | $2.80 | $2.84 (1.43%) | $2.85 | $2.79 | 110,349 | $69.51 M |
| 08/26/2024 | $2.81 | $2.80 (-0.36%) | $2.87 | $2.77 | 130,230 | $68.54 M |
| 08/23/2024 | $2.80 | $2.85 (1.79%) | $2.89 | $2.78 | 177,400 | $69.76 M |
| 08/22/2024 | $2.83 | $2.76 (-2.47%) | $2.85 | $2.76 | 75,109 | $67.56 M |
| 08/21/2024 | $2.74 | $2.81 (2.55%) | $2.89 | $2.74 | 71,447 | $68.78 M |