5 DAY PERFORMANCE
+10.42%
1 MONTH PERFORMANCE
+19.15%
3 MONTH PERFORMANCE
+25.24%
6 MONTH PERFORMANCE
+17.72%
YEAR-TO-DATE PERFORMANCE
+21.74%
1 YEAR PERFORMANCE
+39.50%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $3.84 | $3.92 (1.95%) | $3.93 | $3.81 | 257.27 K | $334.98 M |
| 07/16/2025 | $3.69 | $3.76 (1.9%) | $3.81 | $3.63 | 421.44 K | $323.37 M |
| 07/15/2025 | $3.70 | $3.68 (-0.54%) | $3.75 | $3.64 | 344.42 K | $316.49 M |
| 07/14/2025 | $3.53 | $3.74 (5.95%) | $3.74 | $3.53 | 402.02 K | $321.65 M |
| 07/11/2025 | $3.59 | $3.55 (-1.11%) | $3.59 | $3.54 | 362.95 K | $305.31 M |
| 07/10/2025 | $3.58 | $3.58 (0%) | $3.60 | $3.56 | 172.00 K | $307.89 M |
| 07/09/2025 | $3.63 | $3.59 (-1.1%) | $3.63 | $3.55 | 382.90 K | $308.75 M |
| 07/08/2025 | $3.59 | $3.59 (0%) | $3.62 | $3.57 | 325.01 K | $308.75 M |
| 07/07/2025 | $3.57 | $3.60 (0.84%) | $3.68 | $3.52 | 516.20 K | $309.61 M |
| 07/03/2025 | $3.52 | $3.59 (1.99%) | $3.60 | $3.52 | 283.85 K | $308.75 M |
| 07/02/2025 | $3.58 | $3.51 (-1.96%) | $3.60 | $3.49 | 754.54 K | $301.87 M |
| 07/01/2025 | $3.59 | $3.58 (-0.28%) | $3.63 | $3.53 | 3.33 M | $307.89 M |
| 06/30/2025 | $3.52 | $3.59 (1.99%) | $3.63 | $3.49 | 2.75 M | $308.75 M |
| 06/27/2025 | $3.35 | $3.64 (8.66%) | $3.70 | $3.33 | 14.30 M | $313.05 M |
| 06/26/2025 | $3.27 | $3.34 (2.14%) | $3.39 | $3.26 | 375.34 K | $287.25 M |
| 06/25/2025 | $3.29 | $3.27 (-0.61%) | $3.31 | $3.25 | 350.43 K | $281.23 M |
| 06/24/2025 | $3.28 | $3.29 (0.3%) | $3.33 | $3.26 | 316.90 K | $282.95 M |
| 06/23/2025 | $3.29 | $3.26 (-0.91%) | $3.34 | $3.25 | 441.94 K | $280.37 M |
| 06/20/2025 | $3.34 | $3.29 (-1.5%) | $3.37 | $3.29 | 228.92 K | $282.95 M |
| 06/18/2025 | $3.29 | $3.32 (0.91%) | $3.38 | $3.29 | 203.10 K | $285.53 M |
| 06/17/2025 | $3.34 | $3.29 (-1.5%) | $3.37 | $3.29 | 583.20 K | $282.95 M |
| 06/16/2025 | $3.36 | $3.33 (-0.89%) | $3.40 | $3.33 | 248.80 K | $286.39 M |
| 06/13/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.33 | 260.01 K | $286.39 M |
| 06/12/2025 | $3.39 | $3.43 (1.18%) | $3.43 | $3.39 | 91.23 K | $294.99 M |
| 06/11/2025 | $3.41 | $3.40 (-0.29%) | $3.44 | $3.39 | 179.60 K | $292.41 M |
| 06/10/2025 | $3.41 | $3.40 (-0.29%) | $3.44 | $3.38 | 119.60 K | $292.41 M |
| 06/09/2025 | $3.43 | $3.41 (-0.58%) | $3.46 | $3.40 | 238.62 K | $293.27 M |
| 06/06/2025 | $3.41 | $3.42 (0.29%) | $3.48 | $3.40 | 167.41 K | $294.13 M |
| 06/05/2025 | $3.39 | $3.39 (0%) | $3.41 | $3.37 | 143.00 K | $291.55 M |
| 06/04/2025 | $3.44 | $3.41 (-0.87%) | $3.46 | $3.37 | 183.23 K | $293.27 M |
| 06/03/2025 | $3.48 | $3.43 (-1.44%) | $3.51 | $3.43 | 195.61 K | $294.99 M |
| 06/02/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.44 | 113.22 K | $298.43 M |
| 05/30/2025 | $3.50 | $3.47 (-0.86%) | $3.53 | $3.43 | 331.30 K | $298.43 M |
| 05/29/2025 | $3.53 | $3.51 (-0.57%) | $3.54 | $3.48 | 390.73 K | $301.87 M |
| 05/28/2025 | $3.46 | $3.51 (1.45%) | $3.57 | $3.44 | 357.10 K | $301.87 M |
| 05/27/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.41 | 150.20 K | $298.43 M |
| 05/23/2025 | $3.41 | $3.43 (0.59%) | $3.46 | $3.41 | 161.90 K | $294.99 M |
| 05/22/2025 | $3.44 | $3.45 (0.29%) | $3.47 | $3.42 | 135.04 K | $296.71 M |
| 05/21/2025 | $3.49 | $3.45 (-1.15%) | $3.52 | $3.43 | 116.90 K | $296.71 M |
| 05/20/2025 | $3.55 | $3.50 (-1.41%) | $3.61 | $3.49 | 109.40 K | $301.01 M |
| 05/19/2025 | $3.45 | $3.54 (2.61%) | $3.55 | $3.45 | 122.00 K | $304.45 M |
| 05/16/2025 | $3.49 | $3.47 (-0.57%) | $3.52 | $3.44 | 239.71 K | $298.43 M |
| 05/15/2025 | $3.53 | $3.52 (-0.28%) | $3.56 | $3.49 | 92.90 K | $302.73 M |
| 05/14/2025 | $3.50 | $3.52 (0.57%) | $3.56 | $3.50 | 106.01 K | $302.73 M |
| 05/13/2025 | $3.56 | $3.51 (-1.4%) | $3.59 | $3.50 | 111.24 K | $301.87 M |
| 05/12/2025 | $3.60 | $3.57 (-0.83%) | $3.66 | $3.55 | 128.11 K | $307.03 M |
| 05/09/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.51 | 77.45 K | $305.31 M |
| 05/08/2025 | $3.52 | $3.56 (1.14%) | $3.60 | $3.50 | 484.60 K | $306.17 M |
| 05/07/2025 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.44 | 134.90 K | $300.15 M |
| 05/06/2025 | $3.49 | $3.47 (-0.57%) | $3.52 | $3.45 | 80.20 K | $298.43 M |
| 05/05/2025 | $3.53 | $3.50 (-0.85%) | $3.55 | $3.50 | 91.30 K | $301.01 M |
| 05/02/2025 | $3.51 | $3.54 (0.85%) | $3.58 | $3.49 | 165.60 K | $304.45 M |
| 05/01/2025 | $3.53 | $3.48 (-1.42%) | $3.54 | $3.46 | 103.80 K | $299.29 M |
| 04/30/2025 | $3.48 | $3.43 (-1.44%) | $3.49 | $3.41 | 150.40 K | $294.99 M |
| 04/29/2025 | $3.55 | $3.54 (-0.28%) | $3.56 | $3.48 | 88.70 K | $304.45 M |
| 04/28/2025 | $3.52 | $3.55 (0.85%) | $3.56 | $3.47 | 168.17 K | $305.31 M |
| 04/25/2025 | $3.48 | $3.55 (2.01%) | $3.58 | $3.39 | 288.50 K | $280.03 M |
| 04/24/2025 | $3.33 | $3.43 (3%) | $3.43 | $3.33 | 136.70 K | $270.56 M |
| 04/23/2025 | $3.24 | $3.35 (3.4%) | $3.37 | $3.24 | 180.60 K | $264.25 M |
| 04/22/2025 | $3.10 | $3.18 (2.58%) | $3.22 | $3.10 | 204.44 K | $250.84 M |
| 04/21/2025 | $3.12 | $3.11 (-0.32%) | $3.14 | $3.06 | 87.60 K | $245.32 M |
| 04/17/2025 | $3.10 | $3.13 (0.97%) | $3.17 | $3.10 | 220.33 K | $246.90 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.
