5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
+20.88%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+2.48%
1 YEAR PERFORMANCE
+6.11%
Blue Ridge Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.24 | $3.30 (1.85%) | $3.31 | $3.23 | 208,700 | $241.37 M |
| 12/31/2024 | $3.17 | $3.22 (1.58%) | $3.25 | $3.17 | 405,151 | $236.24 M |
| 12/30/2024 | $3.18 | $3.19 (0.31%) | $3.21 | $3.16 | 122,708 | $234.04 M |
| 12/27/2024 | $3.19 | $3.19 (0%) | $3.21 | $3.16 | 119,819 | $234.04 M |
| 12/26/2024 | $3.17 | $3.20 (0.95%) | $3.23 | $3.13 | 156,100 | $234.77 M |
| 12/24/2024 | $3.14 | $3.16 (0.64%) | $3.17 | $3.10 | 45,300 | $231.84 M |
| 12/23/2024 | $3.23 | $3.14 (-2.79%) | $3.25 | $3.13 | 210,849 | $230.37 M |
| 12/20/2024 | $3.10 | $3.23 (4.19%) | $3.25 | $3.09 | 413,243 | $236.97 M |
| 12/19/2024 | $3.20 | $3.13 (-2.19%) | $3.28 | $3.09 | 215,766 | $229.64 M |
| 12/18/2024 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.13 | 234,100 | $231.84 M |
| 12/17/2024 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.22 | 232,800 | $236.24 M |
| 12/16/2024 | $3.34 | $3.35 (0.3%) | $3.36 | $3.30 | 193,600 | $245.78 M |
| 12/13/2024 | $3.35 | $3.34 (-0.3%) | $3.39 | $3.32 | 196,200 | $245.04 M |
| 12/12/2024 | $3.41 | $3.36 (-1.47%) | $3.45 | $3.36 | 138,810 | $246.51 M |
| 12/11/2024 | $3.47 | $3.41 (-1.73%) | $3.49 | $3.41 | 108,100 | $250.18 M |
| 12/10/2024 | $3.46 | $3.43 (-0.87%) | $3.50 | $3.43 | 154,800 | $251.65 M |
| 12/09/2024 | $3.45 | $3.48 (0.87%) | $3.58 | $3.44 | 184,600 | $255.31 M |
| 12/06/2024 | $3.44 | $3.45 (0.29%) | $3.47 | $3.39 | 188,617 | $253.11 M |
| 12/05/2024 | $3.45 | $3.45 (0%) | $3.53 | $3.43 | 161,425 | $253.11 M |
| 12/04/2024 | $3.55 | $3.44 (-3.1%) | $3.61 | $3.43 | 115,400 | $252.38 M |
| 12/03/2024 | $3.52 | $3.51 (-0.28%) | $3.57 | $3.47 | 182,206 | $257.51 M |
| 12/02/2024 | $3.56 | $3.55 (-0.28%) | $3.61 | $3.52 | 496,800 | $260.45 M |
| 11/29/2024 | $3.48 | $3.53 (1.44%) | $3.56 | $3.48 | 132,600 | $258.98 M |
| 11/27/2024 | $3.48 | $3.46 (-0.57%) | $3.51 | $3.46 | 124,000 | $253.85 M |
| 11/26/2024 | $3.52 | $3.50 (-0.57%) | $3.54 | $3.46 | 115,000 | $256.78 M |
| 11/25/2024 | $3.57 | $3.55 (-0.56%) | $3.63 | $3.54 | 217,000 | $260.45 M |
| 11/22/2024 | $3.64 | $3.55 (-2.47%) | $3.65 | $3.53 | 346,800 | $260.45 M |
| 11/21/2024 | $3.56 | $3.60 (1.12%) | $3.69 | $3.56 | 583,034 | $264.12 M |
| 11/20/2024 | $3.58 | $3.56 (-0.56%) | $3.60 | $3.50 | 283,109 | $261.18 M |
| 11/19/2024 | $3.43 | $3.58 (4.37%) | $3.59 | $3.42 | 549,541 | $262.65 M |
| 11/18/2024 | $3.48 | $3.45 (-0.86%) | $3.51 | $3.42 | 181,800 | $253.11 M |
| 11/15/2024 | $3.53 | $3.45 (-2.27%) | $3.58 | $3.42 | 230,526 | $84.45 M |
| 11/14/2024 | $3.62 | $3.54 (-2.21%) | $3.64 | $3.49 | 233,921 | $86.65 M |
| 11/13/2024 | $3.64 | $3.60 (-1.1%) | $3.68 | $3.60 | 287,746 | $88.12 M |
| 11/12/2024 | $3.55 | $3.60 (1.41%) | $3.68 | $3.55 | 471,500 | $88.12 M |
| 11/11/2024 | $3.27 | $3.55 (8.56%) | $3.62 | $3.27 | 619,500 | $86.89 M |
| 11/08/2024 | $3.10 | $3.22 (3.87%) | $3.23 | $3.06 | 284,800 | $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 |