5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
+16.48%
YEAR-TO-DATE PERFORMANCE
-0.70%
1 YEAR PERFORMANCE
+14.59%
Blue Ridge Bankshares Inc (VA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.27 | $4.24 (-0.82%) | $4.29 | $4.23 | 40.00 K | |
| 02/18/2026 | $4.24 | $4.29 (1.18%) | $4.36 | $4.24 | 895.10 K | $455.17 M |
| 02/17/2026 | $4.27 | $4.26 (-0.23%) | $4.31 | $4.25 | 121.71 K | $451.99 M |
| 02/13/2026 | $4.27 | $4.27 (0%) | $4.30 | $4.22 | 128.30 K | $453.05 M |
| 02/12/2026 | $4.31 | $4.26 (-1.16%) | $4.32 | $4.23 | 308.80 K | $451.99 M |
| 02/11/2026 | $4.35 | $4.29 (-1.38%) | $4.42 | $4.27 | 210.52 K | $455.17 M |
| 02/10/2026 | $4.33 | $4.32 (-0.23%) | $4.35 | $4.31 | 140.80 K | $458.35 M |
| 02/09/2026 | $4.29 | $4.33 (0.93%) | $4.36 | $4.26 | 159.30 K | $459.41 M |
| 02/06/2026 | $4.36 | $4.30 (-1.38%) | $4.39 | $4.28 | 267.80 K | $456.23 M |
| 02/05/2026 | $4.35 | $4.32 (-0.69%) | $4.40 | $4.27 | 139.14 K | $458.35 M |
| 02/04/2026 | $4.35 | $4.36 (0.23%) | $4.40 | $4.32 | 193.50 K | $462.60 M |
| 02/03/2026 | $4.29 | $4.36 (1.63%) | $4.37 | $4.26 | 269.72 K | $462.60 M |
| 02/02/2026 | $4.27 | $4.29 (0.47%) | $4.37 | $4.27 | 219.70 K | $455.17 M |
| 01/30/2026 | $4.35 | $4.25 (-2.3%) | $4.44 | $4.25 | 175.10 K | $450.93 M |
| 01/29/2026 | $4.25 | $4.36 (2.59%) | $4.36 | $4.25 | 143.64 K | $462.60 M |
| 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 |
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.
