5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
+8.37%
6 MONTH PERFORMANCE
+29.79%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
+27.54%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.38 | $4.39 (0.23%) | $4.41 | $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 |
| 10/28/2025 | $4.34 | $4.39 (1.15%) | $4.50 | $4.32 | 323.80 K | $388.73 M |
| 10/27/2025 | $4.35 | $4.30 (-1.15%) | $4.35 | $4.28 | 149.58 K | $380.76 M |
| 10/24/2025 | $4.28 | $4.36 (1.87%) | $4.38 | $4.26 | 562.00 K | $386.07 M |
| 10/23/2025 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.30 | 142.13 K | $382.53 M |
| 10/22/2025 | $4.30 | $4.34 (0.93%) | $4.36 | $4.30 | 243.33 K | $384.30 M |
| 10/21/2025 | $4.33 | $4.30 (-0.69%) | $4.34 | $4.29 | 94.10 K | $380.76 M |
| 10/20/2025 | $4.33 | $4.34 (0.23%) | $4.36 | $4.32 | 205.34 K | $384.30 M |
| 10/17/2025 | $4.28 | $4.30 (0.47%) | $4.33 | $4.23 | 458.94 K | $369.81 M |
| 10/16/2025 | $4.29 | $4.25 (-0.93%) | $4.39 | $4.21 | 830.51 K | $365.51 M |
| 10/15/2025 | $4.22 | $4.35 (3.08%) | $4.35 | $4.19 | 577.53 K | $374.11 M |
| 10/14/2025 | $4.05 | $4.18 (3.21%) | $4.19 | $4.03 | 197.52 K | $359.49 M |
| 10/13/2025 | $4.18 | $4.10 (-1.91%) | $4.18 | $4.07 | 165.64 K | $352.61 M |
| 10/10/2025 | $4.19 | $4.12 (-1.67%) | $4.24 | $4.12 | 241.40 K | $354.33 M |
| 10/09/2025 | $4.21 | $4.19 (-0.48%) | $4.21 | $4.14 | 99.00 K | $360.35 M |
| 10/08/2025 | $4.26 | $4.22 (-0.94%) | $4.26 | $4.21 | 92.90 K | $362.93 M |
| 10/07/2025 | $4.26 | $4.23 (-0.7%) | $4.26 | $4.21 | 155.60 K | $363.79 M |
| 10/06/2025 | $4.28 | $4.23 (-1.17%) | $4.28 | $4.17 | 123.43 K | $363.79 M |
| 10/03/2025 | $4.25 | $4.23 (-0.47%) | $4.27 | $4.21 | 123.80 K | $363.79 M |
| 10/02/2025 | $4.27 | $4.21 (-1.41%) | $4.29 | $4.16 | 235.90 K | $362.07 M |
| 10/01/2025 | $4.20 | $4.27 (1.67%) | $4.31 | $4.16 | 230.70 K | $367.23 M |
| 09/30/2025 | $4.24 | $4.23 (-0.24%) | $4.26 | $4.19 | 236.80 K | $363.79 M |
| 09/29/2025 | $4.31 | $4.26 (-1.16%) | $4.31 | $4.25 | 189.72 K | $366.37 M |
| 09/26/2025 | $4.37 | $4.32 (-1.14%) | $4.38 | $4.25 | 137.74 K | $371.53 M |
| 09/25/2025 | $4.33 | $4.35 (0.46%) | $4.41 | $4.25 | 282.53 K | $374.11 M |
| 09/24/2025 | $4.32 | $4.34 (0.46%) | $4.35 | $4.30 | 140.30 K | $373.25 M |
| 09/23/2025 | $4.31 | $4.31 (0%) | $4.37 | $4.28 | 194.30 K | $370.67 M |
| 09/22/2025 | $4.27 | $4.29 (0.47%) | $4.31 | $4.24 | 272.82 K | $368.95 M |
| 09/19/2025 | $4.34 | $4.30 (-0.92%) | $4.36 | $4.23 | 1.27 M | $369.81 M |
| 09/18/2025 | $4.18 | $4.34 (3.83%) | $4.35 | $4.15 | 318.24 K | $373.25 M |
| 09/17/2025 | $4.18 | $4.15 (-0.72%) | $4.26 | $4.14 | 508.10 K | $356.91 M |
| 09/16/2025 | $4.21 | $4.18 (-0.71%) | $4.25 | $4.17 | 271.90 K | $359.49 M |
| 09/15/2025 | $4.13 | $4.20 (1.69%) | $4.20 | $4.12 | 192.60 K | $361.21 M |
| 09/12/2025 | $4.06 | $4.12 (1.48%) | $4.15 | $4.05 | 246.10 K | $354.33 M |
| 09/11/2025 | $4.13 | $4.08 (-1.21%) | $4.19 | $4.07 | 439.51 K | $350.89 M |
| 09/10/2025 | $4.14 | $4.13 (-0.24%) | $4.21 | $4.12 | 257.74 K | $355.19 M |
| 09/09/2025 | $4.18 | $4.16 (-0.48%) | $4.22 | $4.15 | 252.30 K | $357.77 M |
| 09/08/2025 | $4.08 | $4.17 (2.21%) | $4.22 | $4.03 | 325.93 K | $358.63 M |
| 09/05/2025 | $4.04 | $4.06 (0.5%) | $4.17 | $4.01 | 269.50 K | $349.17 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.
