-
5 DAY PERFORMANCE
-0.71% -
1 MONTH PERFORMANCE
+2.58% -
3 MONTH PERFORMANCE
+2.96% -
6 MONTH PERFORMANCE
+0.36% -
YEAR-TO-DATE PERFORMANCE
-8.25% -
1 YEAR PERFORMANCE
-32.52%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.74 | $2.77 (1.09%) | $2.81 | $2.74 | 909,261 | $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 |
| 08/20/2024 | $2.79 | $2.75 (-1.43%) | $2.79 | $2.71 | 58,700 | $67.31 M |
| 08/19/2024 | $2.67 | $2.77 (3.75%) | $2.84 | $2.67 | 64,141 | $67.80 M |
| 08/16/2024 | $2.63 | $2.67 (1.52%) | $2.71 | $2.59 | 58,232 | $65.35 M |
| 08/15/2024 | $2.57 | $2.61 (1.56%) | $2.71 | $2.56 | 81,826 | $63.88 M |
| 08/14/2024 | $2.56 | $2.58 (0.78%) | $2.60 | $2.55 | 49,000 | $63.15 M |
| 08/13/2024 | $2.56 | $2.57 (0.39%) | $2.61 | $2.52 | 49,526 | $62.91 M |
| 08/12/2024 | $2.54 | $2.54 (0%) | $2.55 | $2.50 | 37,100 | $62.17 M |
| 08/09/2024 | $2.50 | $2.51 (0.4%) | $2.57 | $2.45 | 106,400 | $61.44 M |
| 08/08/2024 | $2.54 | $2.49 (-1.97%) | $2.56 | $2.46 | 101,200 | $60.95 M |
| 08/07/2024 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.50 | 107,433 | $61.19 M |
| 08/06/2024 | $2.53 | $2.51 (-0.79%) | $2.56 | $2.50 | 80,829 | $61.44 M |
| 08/05/2024 | $2.56 | $2.54 (-0.78%) | $2.60 | $2.51 | 90,000 | $62.17 M |
| 08/02/2024 | $2.65 | $2.57 (-3.02%) | $2.66 | $2.57 | 116,902 | $62.91 M |
| 08/01/2024 | $2.79 | $2.66 (-4.66%) | $2.79 | $2.65 | 109,983 | $65.11 M |
| 07/31/2024 | $2.77 | $2.78 (0.36%) | $2.85 | $2.75 | 142,000 | $68.05 M |
| 07/30/2024 | $2.77 | $2.75 (-0.72%) | $2.83 | $2.75 | 85,800 | $67.31 M |
| 07/29/2024 | $2.77 | $2.79 (0.72%) | $2.81 | $2.76 | 64,446 | $68.29 M |
| 07/26/2024 | $2.78 | $2.79 (0.36%) | $2.81 | $2.75 | 109,435 | $68.29 M |
| 07/25/2024 | $2.75 | $2.77 (0.73%) | $2.81 | $2.75 | 39,845 | $67.80 M |
| 07/24/2024 | $2.77 | $2.78 (0.36%) | $2.83 | $2.75 | 177,900 | $68.05 M |
| 07/23/2024 | $2.81 | $2.76 (-1.78%) | $2.83 | $2.75 | 175,836 | $67.56 M |
| 07/22/2024 | $2.90 | $2.81 (-3.1%) | $2.92 | $2.77 | 121,864 | $53.89 M |
| 07/19/2024 | $2.78 | $2.93 (5.4%) | $2.98 | $2.77 | 153,581 | $56.19 M |
| 07/18/2024 | $2.81 | $2.77 (-1.42%) | $2.92 | $2.77 | 80,573 | $53.12 M |
| 07/17/2024 | $2.87 | $2.81 (-2.09%) | $2.90 | $2.81 | 99,869 | $53.89 M |
| 07/16/2024 | $2.73 | $2.91 (6.59%) | $2.92 | $2.73 | 158,416 | $55.81 M |
| 07/15/2024 | $2.77 | $2.73 (-1.44%) | $2.82 | $2.72 | 170,728 | $52.36 M |
| 07/12/2024 | $2.73 | $2.74 (0.37%) | $2.79 | $2.71 | 129,703 | $52.55 M |
| 07/11/2024 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.70 | 221,149 | $52.55 M |
| 07/10/2024 | $2.69 | $2.67 (-0.74%) | $2.71 | $2.67 | 158,267 | $51.21 M |
| 07/09/2024 | $2.62 | $2.67 (1.91%) | $2.73 | $2.62 | 181,394 | $51.21 M |
| 07/08/2024 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.62 | 151,025 | $50.25 M |
| 07/05/2024 | $2.75 | $2.70 (-1.82%) | $2.76 | $2.70 | 146,325 | $51.78 M |