5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
+5.54%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
+6.52%
1 YEAR PERFORMANCE
+11.36%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/11/2025 | $3.41 | $3.40 (-0.29%) | $3.44 | $3.39 | 179.59 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 |
| 04/16/2025 | $3.12 | $3.07 (-1.6%) | $3.14 | $3.06 | 104.61 K | $242.16 M |
| 04/15/2025 | $3.12 | $3.12 (0%) | $3.19 | $3.12 | 58.02 K | $246.11 M |
| 04/14/2025 | $3.09 | $3.10 (0.32%) | $3.14 | $3.06 | 141.10 K | $244.53 M |
| 04/11/2025 | $3.09 | $3.05 (-1.29%) | $3.12 | $3.03 | 137.00 K | $240.59 M |
| 04/10/2025 | $3.14 | $3.10 (-1.27%) | $3.19 | $3.02 | 169.34 K | $244.53 M |
| 04/09/2025 | $3.03 | $3.17 (4.62%) | $3.23 | $2.98 | 198.60 K | $250.05 M |
| 04/08/2025 | $3.07 | $3.04 (-0.98%) | $3.20 | $3.02 | 201.22 K | $239.80 M |
| 04/07/2025 | $2.97 | $3.02 (1.68%) | $3.09 | $2.92 | 166.80 K | $238.22 M |
| 04/04/2025 | $3.06 | $3.05 (-0.33%) | $3.08 | $2.98 | 393.50 K | $240.59 M |
| 04/03/2025 | $3.20 | $3.11 (-2.81%) | $3.36 | $3.11 | 335.80 K | $245.32 M |
| 04/02/2025 | $3.21 | $3.30 (2.8%) | $3.31 | $3.21 | 274.90 K | $260.31 M |
| 04/01/2025 | $3.24 | $3.20 (-1.23%) | $3.31 | $3.20 | 231.84 K | $252.42 M |
| 03/31/2025 | $3.25 | $3.26 (0.31%) | $3.28 | $3.25 | 88.90 K | $257.15 M |
| 03/28/2025 | $3.31 | $3.28 (-0.91%) | $3.31 | $3.27 | 174.10 K | $258.73 M |
| 03/27/2025 | $3.33 | $3.31 (-0.6%) | $3.34 | $3.30 | 125.63 K | $261.10 M |
| 03/26/2025 | $3.34 | $3.33 (-0.3%) | $3.41 | $3.33 | 89.10 K | $262.67 M |
| 03/25/2025 | $3.41 | $3.34 (-2.05%) | $3.42 | $3.34 | 95.80 K | $263.46 M |
| 03/24/2025 | $3.33 | $3.39 (1.8%) | $3.41 | $3.33 | 114.50 K | $267.41 M |
| 03/21/2025 | $3.30 | $3.32 (0.61%) | $3.33 | $3.30 | 238.70 K | $261.88 M |
| 03/20/2025 | $3.28 | $3.33 (1.52%) | $3.38 | $3.28 | 250.22 K | $262.67 M |
| 03/19/2025 | $3.34 | $3.30 (-1.2%) | $3.36 | $3.26 | 369.21 K | $260.31 M |
| 03/18/2025 | $3.25 | $3.27 (0.62%) | $3.29 | $3.24 | 125.03 K | $257.94 M |
| 03/17/2025 | $3.25 | $3.25 (0%) | $3.31 | $3.25 | 159.83 K | $256.36 M |
| 03/14/2025 | $3.25 | $3.25 (0%) | $3.30 | $3.25 | 161.00 K | $256.36 M |
| 03/13/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.21 | 132.42 K | $254.79 M |
| 03/12/2025 | $3.27 | $3.26 (-0.31%) | $3.33 | $3.23 | 331.03 K | $257.15 M |
| 03/11/2025 | $3.26 | $3.25 (-0.31%) | $3.33 | $3.21 | 222.14 K | $256.36 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.
