5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+15.69%
6 MONTH PERFORMANCE
+41.69%
YEAR-TO-DATE PERFORMANCE
+35.09%
1 YEAR PERFORMANCE
+53.17%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $3.97 | $4.04 (1.76%) | $4.06 | $3.96 | 208.30 K | $347.45 M |
| 09/03/2025 | $4.04 | $3.96 (-1.98%) | $4.07 | $3.95 | 121.50 K | $340.57 M |
| 09/02/2025 | $4.00 | $4.05 (1.25%) | $4.05 | $3.96 | 561.30 K | $348.31 M |
| 08/29/2025 | $3.99 | $4.01 (0.5%) | $4.05 | $3.95 | 221.30 K | $344.87 M |
| 08/28/2025 | $4.01 | $3.98 (-0.75%) | $4.01 | $3.93 | 297.41 K | $342.29 M |
| 08/27/2025 | $3.87 | $3.98 (2.84%) | $4.05 | $3.87 | 704.60 K | $342.29 M |
| 08/26/2025 | $4.06 | $3.88 (-4.43%) | $4.09 | $3.87 | 310.00 K | $333.69 M |
| 08/25/2025 | $3.96 | $4.03 (1.77%) | $4.14 | $3.86 | 2.59 M | $346.59 M |
| 08/22/2025 | $3.69 | $3.84 (4.07%) | $3.91 | $3.67 | 1.06 M | $330.25 M |
| 08/21/2025 | $3.63 | $3.67 (1.1%) | $3.71 | $3.63 | 165.55 K | $315.63 M |
| 08/20/2025 | $3.65 | $3.69 (1.1%) | $3.70 | $3.65 | 226.83 K | $317.35 M |
| 08/19/2025 | $3.65 | $3.64 (-0.27%) | $3.70 | $3.64 | 476.75 K | $313.05 M |
| 08/18/2025 | $3.71 | $3.66 (-1.35%) | $3.71 | $3.66 | 259.80 K | $314.77 M |
| 08/15/2025 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.68 | 245.33 K | $318.21 M |
| 08/14/2025 | $3.77 | $3.74 (-0.8%) | $3.80 | $3.69 | 209.40 K | $321.65 M |
| 08/13/2025 | $3.82 | $3.79 (-0.79%) | $3.86 | $3.78 | 187.24 K | $325.95 M |
| 08/12/2025 | $3.68 | $3.82 (3.8%) | $3.83 | $3.68 | 481.40 K | $328.53 M |
| 08/11/2025 | $3.61 | $3.66 (1.39%) | $3.66 | $3.59 | 117.30 K | $314.77 M |
| 08/08/2025 | $3.61 | $3.60 (-0.28%) | $3.66 | $3.58 | 278.30 K | $309.61 M |
| 08/07/2025 | $3.60 | $3.61 (0.28%) | $3.64 | $3.54 | 256.50 K | $310.47 M |
| 08/06/2025 | $3.46 | $3.56 (2.89%) | $3.59 | $3.46 | 290.75 K | $306.17 M |
| 08/05/2025 | $3.48 | $3.47 (-0.29%) | $3.49 | $3.42 | 265.62 K | $298.43 M |
| 08/04/2025 | $3.45 | $3.46 (0.29%) | $3.50 | $3.41 | 251.14 K | $297.57 M |
| 08/01/2025 | $3.61 | $3.41 (-5.54%) | $3.65 | $3.40 | 445.83 K | $293.27 M |
| 07/31/2025 | $3.59 | $3.67 (2.23%) | $3.72 | $3.59 | 1.24 M | $315.63 M |
| 07/30/2025 | $3.66 | $3.61 (-1.37%) | $3.72 | $3.58 | 283.53 K | $310.47 M |
| 07/29/2025 | $3.73 | $3.66 (-1.88%) | $3.73 | $3.64 | 282.13 K | $314.77 M |
| 07/28/2025 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.67 | 201.40 K | $318.21 M |
| 07/25/2025 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.69 | 231.14 K | $322.51 M |
| 07/24/2025 | $3.80 | $3.81 (0.26%) | $3.90 | $3.75 | 255.70 K | $327.67 M |
| 07/23/2025 | $3.94 | $3.95 (0.25%) | $3.99 | $3.91 | 313.90 K | $339.71 M |
| 07/22/2025 | $3.91 | $3.95 (1.02%) | $3.98 | $3.88 | 433.94 K | $339.71 M |
| 07/21/2025 | $3.96 | $3.93 (-0.76%) | $4.00 | $3.90 | 406.80 K | $337.99 M |
| 07/18/2025 | $4.00 | $3.93 (-1.75%) | $4.01 | $3.93 | 389.71 K | $337.99 M |
| 07/17/2025 | $3.84 | $3.97 (3.39%) | $4.05 | $3.81 | 784.10 K | $341.43 M |
| 07/16/2025 | $3.69 | $3.76 (1.9%) | $3.81 | $3.63 | 421.44 K | $323.37 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.
