5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-52.43%
6 MONTH PERFORMANCE
-44.53%
YEAR-TO-DATE PERFORMANCE
-33.77%
1 YEAR PERFORMANCE
-87.31%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $3.07 | $3.03 (-1.14%) | $3.10 | $3.01 | 209.14 K | $94.40 M |
| 05/30/2025 | $3.01 | $3.05 (1.33%) | $3.15 | $2.98 | 497.20 K | $93.03 M |
| 05/29/2025 | $3.05 | $3.05 (0%) | $3.10 | $2.95 | 486.71 K | $93.03 M |
| 05/28/2025 | $3.15 | $3.12 (-0.95%) | $3.20 | $3.08 | 383.10 K | $95.16 M |
| 05/27/2025 | $2.97 | $3.17 (6.73%) | $3.18 | $2.93 | 731.00 K | $96.69 M |
| 05/23/2025 | $2.90 | $2.95 (1.72%) | $3.06 | $2.83 | 534.60 K | $89.98 M |
| 05/22/2025 | $2.94 | $2.93 (-0.34%) | $3.12 | $2.92 | 984.61 K | $89.37 M |
| 05/21/2025 | $3.47 | $3.02 (-12.97%) | $3.77 | $2.97 | 10.60 M | $92.11 M |
| 05/20/2025 | $3.23 | $3.27 (1.24%) | $3.32 | $3.17 | 368.33 K | $99.74 M |
| 05/19/2025 | $3.22 | $3.22 (0%) | $3.27 | $3.11 | 422.75 K | $98.21 M |
| 05/16/2025 | $3.36 | $3.34 (-0.6%) | $3.42 | $3.24 | 348.40 K | $196.20 M |
| 05/15/2025 | $3.32 | $3.36 (1.2%) | $3.41 | $3.20 | 480.91 K | $197.37 M |
| 05/14/2025 | $3.25 | $3.30 (1.54%) | $3.30 | $3.12 | 388.50 K | $193.85 M |
| 05/13/2025 | $3.30 | $3.28 (-0.61%) | $3.32 | $3.16 | 466.70 K | $192.67 M |
| 05/12/2025 | $3.14 | $3.22 (2.55%) | $3.22 | $3.07 | 896.44 K | $189.15 M |
| 05/09/2025 | $2.82 | $3.02 (7.09%) | $3.11 | $2.80 | 1.28 M | $177.40 M |
| 05/08/2025 | $2.80 | $2.82 (0.71%) | $2.84 | $2.75 | 399.92 K | $165.65 M |
| 05/07/2025 | $2.88 | $2.80 (-2.78%) | $2.91 | $2.76 | 415.30 K | $164.48 M |
| 05/06/2025 | $2.92 | $2.86 (-2.05%) | $2.93 | $2.80 | 418.00 K | $168.00 M |
| 05/05/2025 | $2.98 | $2.90 (-2.68%) | $2.98 | $2.84 | 560.81 K | $170.35 M |
| 05/02/2025 | $2.97 | $2.98 (0.34%) | $3.10 | $2.93 | 512.22 K | $175.05 M |
| 05/01/2025 | $2.94 | $2.96 (0.68%) | $2.98 | $2.85 | 461.20 K | $173.87 M |
| 04/30/2025 | $2.92 | $2.93 (0.34%) | $2.99 | $2.80 | 597.84 K | $172.11 M |
| 04/29/2025 | $2.99 | $2.90 (-3.01%) | $3.05 | $2.89 | 506.40 K | $170.35 M |
| 04/28/2025 | $3.08 | $2.99 (-2.92%) | $3.13 | $2.87 | 494.60 K | $175.64 M |
| 04/25/2025 | $3.17 | $3.09 (-2.52%) | $3.24 | $3.07 | 440.40 K | $181.51 M |
| 04/24/2025 | $3.13 | $3.23 (3.19%) | $3.30 | $3.06 | 544.10 K | $189.73 M |
| 04/23/2025 | $3.15 | $3.14 (-0.32%) | $3.33 | $3.08 | 650.62 K | $184.45 M |
| 04/22/2025 | $2.99 | $3.03 (1.34%) | $3.18 | $2.93 | 642.70 K | $177.99 M |
| 04/21/2025 | $3.09 | $2.95 (-4.53%) | $3.22 | $2.90 | 895.80 K | $173.29 M |
| 04/17/2025 | $3.08 | $3.16 (2.6%) | $3.86 | $3.04 | 2.74 M | $185.62 M |
| 04/16/2025 | $2.79 | $3.06 (9.68%) | $3.09 | $2.74 | 1.06 M | $179.75 M |
| 04/15/2025 | $2.96 | $2.80 (-5.41%) | $3.08 | $2.75 | 527.90 K | $164.48 M |
| 04/14/2025 | $3.06 | $2.95 (-3.59%) | $3.08 | $2.85 | 570.20 K | $173.29 M |
| 04/11/2025 | $2.91 | $2.97 (2.06%) | $2.99 | $2.76 | 335.47 K | $174.46 M |
| 04/10/2025 | $3.09 | $2.95 (-4.53%) | $3.12 | $2.81 | 533.80 K | $173.29 M |
| 04/09/2025 | $2.91 | $3.15 (8.25%) | $3.23 | $2.67 | 1.10 M | $185.04 M |
| 04/08/2025 | $3.27 | $2.92 (-10.7%) | $3.44 | $2.90 | 1.28 M | $171.52 M |
| 04/07/2025 | $3.14 | $3.17 (0.96%) | $3.39 | $3.00 | 1.07 M | $186.21 M |
| 04/04/2025 | $3.59 | $3.31 (-7.8%) | $3.59 | $3.28 | 1.07 M | $194.43 M |
| 04/03/2025 | $3.73 | $3.66 (-1.88%) | $3.75 | $3.60 | 442.01 K | $214.99 M |
| 04/02/2025 | $3.80 | $3.89 (2.37%) | $3.97 | $3.76 | 495.40 K | $228.50 M |
| 04/01/2025 | $3.87 | $3.89 (0.52%) | $3.93 | $3.79 | 460.51 K | $228.50 M |
| 03/31/2025 | $3.92 | $3.87 (-1.28%) | $3.97 | $3.81 | 594.64 K | $227.33 M |
| 03/28/2025 | $4.16 | $4.00 (-3.85%) | $4.16 | $3.87 | 644.50 K | $234.97 M |
| 03/27/2025 | $4.20 | $4.13 (-1.67%) | $4.36 | $4.08 | 840.35 K | $242.60 M |
| 03/26/2025 | $4.15 | $4.22 (1.69%) | $4.61 | $4.09 | 1.42 M | $247.89 M |
| 03/25/2025 | $4.02 | $4.05 (0.75%) | $4.12 | $3.97 | 515.19 K | $237.90 M |
| 03/24/2025 | $4.19 | $4.08 (-2.63%) | $4.24 | $3.97 | 516.80 K | $239.66 M |
| 03/21/2025 | $4.22 | $4.11 (-2.61%) | $4.29 | $4.11 | 954.30 K | $241.43 M |
| 03/20/2025 | $4.25 | $4.27 (0.47%) | $4.44 | $4.20 | 430.07 K | $250.83 M |
| 03/19/2025 | $4.33 | $4.28 (-1.15%) | $4.43 | $4.25 | 464.02 K | $251.41 M |
| 03/18/2025 | $4.42 | $4.39 (-0.68%) | $4.54 | $4.20 | 862.00 K | $257.87 M |
| 03/17/2025 | $4.15 | $4.46 (7.47%) | $4.50 | $4.15 | 580.42 K | $261.99 M |
| 03/14/2025 | $4.28 | $4.21 (-1.64%) | $4.46 | $4.17 | 665.43 K | $247.30 M |
| 03/13/2025 | $4.23 | $4.16 (-1.65%) | $4.31 | $4.07 | 521.44 K | $244.36 M |
| 03/12/2025 | $4.48 | $4.27 (-4.69%) | $4.48 | $4.21 | 596.20 K | $250.83 M |
| 03/11/2025 | $4.55 | $4.37 (-3.96%) | $4.55 | $4.17 | 883.55 K | $256.70 M |
| 03/10/2025 | $4.60 | $4.46 (-3.04%) | $4.73 | $4.26 | 1.63 M | $261.99 M |
| 03/07/2025 | $5.29 | $4.72 (-10.78%) | $5.33 | $4.54 | 1.73 M | $277.26 M |
| 03/06/2025 | $5.69 | $5.25 (-7.73%) | $5.69 | $5.24 | 733.90 K | $308.39 M |
| 03/05/2025 | $5.31 | $5.70 (7.34%) | $5.82 | $5.14 | 1.28 M | $334.83 M |
| 03/04/2025 | $5.00 | $5.24 (4.8%) | $5.71 | $4.70 | 2.19 M | $307.80 M |
| 03/03/2025 | $6.40 | $5.40 (-15.62%) | $6.89 | $5.32 | 4.47 M | $317.20 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.
