5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+16.94%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+26.25%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.31 | $4.28 (-0.7%) | $4.37 | $4.26 | 168.80 K | $378.99 M |
| 01/27/2026 | $4.29 | $4.28 (-0.23%) | $4.32 | $4.26 | 149.00 K | $378.99 M |
| 01/26/2026 | $4.33 | $4.31 (-0.46%) | $4.34 | $4.29 | 114.41 K | $381.64 M |
| 01/23/2026 | $4.44 | $4.33 (-2.48%) | $4.47 | $4.28 | 112.44 K | $383.41 M |
| 01/22/2026 | $4.42 | $4.46 (0.9%) | $4.48 | $4.42 | 118.20 K | $394.92 M |
| 01/21/2026 | $4.40 | $4.42 (0.45%) | $4.47 | $4.38 | 300.70 K | $391.38 M |
| 01/20/2026 | $4.26 | $4.37 (2.58%) | $4.39 | $4.25 | 151.02 K | $386.95 M |
| 01/16/2026 | $4.41 | $4.31 (-2.27%) | $4.41 | $4.30 | 124.22 K | $381.64 M |
| 01/15/2026 | $4.29 | $4.42 (3.03%) | $4.46 | $4.28 | 108.82 K | $391.38 M |
| 01/14/2026 | $4.26 | $4.30 (0.94%) | $4.31 | $4.26 | 128.70 K | $380.76 M |
| 01/13/2026 | $4.30 | $4.27 (-0.7%) | $4.34 | $4.26 | 88.30 K | $378.10 M |
| 01/12/2026 | $4.27 | $4.28 (0.23%) | $4.29 | $4.26 | 128.00 K | $378.99 M |
| 01/09/2026 | $4.35 | $4.26 (-2.07%) | $4.38 | $4.26 | 127.04 K | $377.21 M |
| 01/08/2026 | $4.25 | $4.35 (2.35%) | $4.40 | $4.25 | 106.40 K | $385.18 M |
| 01/07/2026 | $4.27 | $4.27 (0%) | $4.30 | $4.24 | 123.70 K | $378.10 M |
| 01/06/2026 | $4.27 | $4.26 (-0.23%) | $4.31 | $4.25 | 208.70 K | $377.21 M |
| 01/05/2026 | $4.30 | $4.28 (-0.47%) | $4.43 | $4.28 | 208.80 K | $378.99 M |
| 01/02/2026 | $4.24 | $4.29 (1.18%) | $4.37 | $4.24 | 180.30 K | $379.87 M |
| 12/31/2025 | $4.18 | $4.27 (2.15%) | $4.29 | $4.18 | 238.20 K | $378.10 M |
| 12/30/2025 | $4.24 | $4.16 (-1.89%) | $4.25 | $4.15 | 193.90 K | $368.36 M |
| 12/29/2025 | $4.34 | $4.25 (-2.07%) | $4.45 | $4.24 | 237.10 K | $376.33 M |
| 12/26/2025 | $4.32 | $4.37 (1.16%) | $4.42 | $4.31 | 124.44 K | $386.95 M |
| 12/24/2025 | $4.30 | $4.31 (0.23%) | $4.33 | $4.27 | 54.55 K | $381.64 M |
| 12/23/2025 | $4.38 | $4.30 (-1.83%) | $4.42 | $4.28 | 268.40 K | $380.76 M |
| 12/22/2025 | $4.47 | $4.40 (-1.57%) | $4.51 | $4.39 | 87.51 K | $389.61 M |
| 12/19/2025 | $4.58 | $4.46 (-2.62%) | $4.58 | $4.42 | 357.20 K | $394.92 M |
| 12/18/2025 | $4.60 | $4.60 (0%) | $4.63 | $4.56 | 146.50 K | $407.32 M |
| 12/17/2025 | $4.57 | $4.56 (-0.22%) | $4.68 | $4.54 | 273.51 K | $403.78 M |
| 12/16/2025 | $4.59 | $4.58 (-0.22%) | $4.65 | $4.55 | 256.95 K | $405.55 M |
| 12/15/2025 | $4.55 | $4.59 (0.88%) | $4.59 | $4.52 | 303.24 K | $406.44 M |
| 12/12/2025 | $4.55 | $4.53 (-0.44%) | $4.55 | $4.47 | 480.70 K | $401.12 M |
| 12/11/2025 | $4.43 | $4.53 (2.26%) | $4.58 | $4.39 | 286.52 K | $401.12 M |
| 12/10/2025 | $4.36 | $4.42 (1.38%) | $4.47 | $4.36 | 298.82 K | $391.38 M |
| 12/09/2025 | $4.29 | $4.34 (1.17%) | $4.40 | $4.29 | 143.31 K | $384.30 M |
| 12/08/2025 | $4.37 | $4.30 (-1.6%) | $4.41 | $4.30 | 87.30 K | $380.76 M |
| 12/05/2025 | $4.42 | $4.37 (-1.13%) | $4.43 | $4.33 | 266.70 K | $386.95 M |
| 12/04/2025 | $4.38 | $4.39 (0.23%) | $4.42 | $4.35 | 135.72 K | $388.73 M |
| 12/03/2025 | $4.42 | $4.39 (-0.68%) | $4.45 | $4.35 | 229.80 K | $388.73 M |
| 12/02/2025 | $4.45 | $4.39 (-1.35%) | $4.51 | $4.36 | 1.00 M | $388.73 M |
| 12/01/2025 | $4.30 | $4.43 (3.02%) | $4.52 | $4.29 | 906.30 K | $392.27 M |
| 11/28/2025 | $4.31 | $4.33 (0.46%) | $4.33 | $4.26 | 112.52 K | $383.41 M |
| 11/26/2025 | $4.30 | $4.32 (0.47%) | $4.35 | $4.23 | 216.54 K | $382.53 M |
| 11/25/2025 | $4.13 | $4.29 (3.87%) | $4.33 | $4.13 | 367.82 K | $379.87 M |
| 11/24/2025 | $4.09 | $4.10 (0.24%) | $4.16 | $4.09 | 234.12 K | $363.05 M |
| 11/21/2025 | $4.05 | $4.06 (0.25%) | $4.17 | $4.05 | 341.30 K | $359.50 M |
| 11/20/2025 | $4.10 | $4.05 (-1.22%) | $4.18 | $4.04 | 235.60 K | $358.62 M |
| 11/19/2025 | $4.09 | $4.05 (-0.98%) | $4.15 | $4.05 | 233.64 K | $358.62 M |
| 11/18/2025 | $4.09 | $4.10 (0.24%) | $4.17 | $4.06 | 405.11 K | $363.05 M |
| 11/17/2025 | $4.31 | $4.09 (-5.1%) | $4.33 | $4.07 | 182.46 K | $362.16 M |
| 11/14/2025 | $4.26 | $4.32 (1.41%) | $4.38 | $4.24 | 687.24 K | $382.53 M |
| 11/13/2025 | $4.31 | $4.27 (-0.93%) | $4.35 | $4.21 | 253.22 K | $378.10 M |
| 11/12/2025 | $4.34 | $4.33 (-0.23%) | $4.41 | $4.30 | 355.72 K | $383.41 M |
| 11/11/2025 | $4.33 | $4.37 (0.92%) | $4.38 | $4.31 | 267.00 K | $386.95 M |
| 11/10/2025 | $4.41 | $4.34 (-1.59%) | $4.45 | $4.33 | 406.80 K | $384.30 M |
| 11/07/2025 | $4.40 | $4.42 (0.45%) | $4.46 | $4.36 | 356.43 K | $391.38 M |
| 11/06/2025 | $4.69 | $4.65 (-0.85%) | $4.74 | $4.61 | 387.34 K | $411.75 M |
| 11/05/2025 | $4.68 | $4.69 (0.21%) | $4.72 | $4.64 | 381.41 K | $415.29 M |
| 11/04/2025 | $4.63 | $4.66 (0.65%) | $4.79 | $4.57 | 647.20 K | $412.63 M |
| 11/03/2025 | $4.52 | $4.62 (2.21%) | $4.70 | $4.50 | 653.70 K | $409.09 M |
| 10/31/2025 | $4.46 | $4.48 (0.45%) | $4.51 | $4.37 | 236.50 K | $396.70 M |
| 10/30/2025 | $4.38 | $4.48 (2.28%) | $4.55 | $4.38 | 304.33 K | $396.70 M |
| 10/29/2025 | $4.42 | $4.38 (-0.9%) | $4.55 | $4.35 | 706.20 K | $387.84 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.
