-
5 DAY PERFORMANCE
+17.45% -
1 MONTH PERFORMANCE
+19.63% -
3 MONTH PERFORMANCE
+28.69% -
6 MONTH PERFORMANCE
+17.88% -
YEAR-TO-DATE PERFORMANCE
+6.60% -
1 YEAR PERFORMANCE
+26.17%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/08/2024 | $3.10 | $3.22 (3.87%) | $3.23 | $3.06 | 283,651 | $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 |
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 |