5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
-28.61%
3 MONTH PERFORMANCE
-24.81%
6 MONTH PERFORMANCE
-32.35%
YEAR-TO-DATE PERFORMANCE
-35.29%
1 YEAR PERFORMANCE
-86.04%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $2.91 | $2.97 (2.06%) | $2.99 | $2.76 | 334,690 | $174.46 M |
| 04/10/2025 | $3.09 | $2.95 (-4.53%) | $3.12 | $2.81 | 533,800 | $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 | 442,009 | $214.99 M |
| 04/02/2025 | $3.80 | $3.89 (2.37%) | $3.97 | $3.76 | 495,400 | $228.50 M |
| 04/01/2025 | $3.87 | $3.89 (0.52%) | $3.93 | $3.79 | 460,513 | $228.50 M |
| 03/31/2025 | $3.92 | $3.87 (-1.28%) | $3.97 | $3.81 | 594,643 | $227.33 M |
| 03/28/2025 | $4.16 | $4.00 (-3.85%) | $4.16 | $3.87 | 644,500 | $234.97 M |
| 03/27/2025 | $4.20 | $4.13 (-1.67%) | $4.36 | $4.08 | 840,345 | $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 | 515,192 | $237.90 M |
| 03/24/2025 | $4.19 | $4.08 (-2.63%) | $4.24 | $3.97 | 516,802 | $239.66 M |
| 03/21/2025 | $4.22 | $4.11 (-2.61%) | $4.29 | $4.11 | 954,300 | $241.43 M |
| 03/20/2025 | $4.25 | $4.27 (0.47%) | $4.44 | $4.20 | 430,070 | $250.83 M |
| 03/19/2025 | $4.33 | $4.28 (-1.15%) | $4.43 | $4.25 | 464,016 | $251.41 M |
| 03/18/2025 | $4.42 | $4.39 (-0.68%) | $4.54 | $4.20 | 862,000 | $257.87 M |
| 03/17/2025 | $4.15 | $4.46 (7.47%) | $4.50 | $4.15 | 580,423 | $261.99 M |
| 03/14/2025 | $4.28 | $4.21 (-1.64%) | $4.46 | $4.17 | 665,428 | $128.40 M |
| 03/13/2025 | $4.23 | $4.16 (-1.65%) | $4.31 | $4.07 | 521,435 | $126.88 M |
| 03/12/2025 | $4.48 | $4.27 (-4.69%) | $4.48 | $4.21 | 596,200 | $130.23 M |
| 03/11/2025 | $4.55 | $4.37 (-3.96%) | $4.55 | $4.17 | 883,553 | $133.28 M |
| 03/10/2025 | $4.60 | $4.46 (-3.04%) | $4.73 | $4.26 | 1.63 M | $136.03 M |
| 03/07/2025 | $5.29 | $4.72 (-10.78%) | $5.33 | $4.54 | 1.73 M | $143.96 M |
| 03/06/2025 | $5.69 | $5.25 (-7.73%) | $5.69 | $5.24 | 733,900 | $160.12 M |
| 03/05/2025 | $5.31 | $5.70 (7.34%) | $5.82 | $5.14 | 1.28 M | $173.85 M |
| 03/04/2025 | $5.00 | $5.24 (4.8%) | $5.71 | $4.70 | 2.19 M | $159.82 M |
| 03/03/2025 | $6.40 | $5.40 (-15.62%) | $6.89 | $5.32 | 4.47 M | $164.70 M |
| 02/28/2025 | $6.07 | $6.39 (5.27%) | $7.21 | $5.70 | 7.21 M | $194.89 M |
| 02/27/2025 | $6.95 | $6.13 (-11.8%) | $7.21 | $5.76 | 21.37 M | $186.96 M |
| 02/26/2025 | $4.25 | $5.64 (32.71%) | $6.34 | $4.10 | 15.36 M | $172.02 M |
| 02/25/2025 | $4.38 | $4.16 (-5.02%) | $4.72 | $3.92 | 2.41 M | $126.88 M |
| 02/24/2025 | $3.69 | $4.54 (23.04%) | $5.28 | $3.50 | 19.65 M | $138.47 M |
| 02/21/2025 | $3.10 | $3.40 (9.68%) | $4.10 | $2.73 | 4.80 M | $103.20 M |
| 02/20/2025 | $3.35 | $3.08 (-8.06%) | $3.39 | $2.95 | 1.85 M | $93.48 M |
| 02/19/2025 | $3.83 | $3.42 (-10.7%) | $3.83 | $3.40 | 1.63 M | $103.80 M |
| 02/18/2025 | $4.13 | $3.84 (-7.02%) | $4.14 | $3.73 | 1.85 M | $116.55 M |
| 02/14/2025 | $4.27 | $4.13 (-3.28%) | $4.35 | $4.10 | 671,200 | $125.35 M |
| 02/13/2025 | $4.32 | $4.26 (-1.39%) | $4.39 | $4.24 | 419,424 | $129.30 M |
| 02/12/2025 | $4.24 | $4.32 (1.89%) | $4.34 | $4.16 | 494,605 | $131.12 M |
| 02/11/2025 | $4.35 | $4.29 (-1.38%) | $4.39 | $4.26 | 461,611 | $130.21 M |
| 02/10/2025 | $4.48 | $4.35 (-2.9%) | $4.52 | $4.24 | 684,200 | $132.03 M |
| 02/07/2025 | $4.79 | $4.51 (-5.85%) | $4.79 | $4.47 | 569,500 | $136.89 M |
| 02/06/2025 | $4.75 | $4.74 (-0.21%) | $5.06 | $4.37 | 1.22 M | $143.87 M |
| 02/05/2025 | $4.85 | $4.75 (-2.06%) | $4.93 | $4.70 | 434,971 | $144.17 M |
| 02/04/2025 | $4.50 | $4.82 (7.11%) | $4.88 | $4.45 | 997,800 | $146.30 M |
| 02/03/2025 | $4.53 | $4.52 (-0.22%) | $4.64 | $4.41 | 451,477 | $137.19 M |
| 01/31/2025 | $4.63 | $4.61 (-0.43%) | $4.82 | $4.56 | 453,045 | $139.92 M |
| 01/30/2025 | $4.60 | $4.66 (1.3%) | $5.00 | $4.60 | 476,500 | $141.44 M |
| 01/29/2025 | $4.80 | $4.66 (-2.92%) | $4.88 | $4.63 | 478,723 | $141.44 M |
| 01/28/2025 | $4.58 | $4.83 (5.46%) | $4.85 | $4.52 | 654,837 | $146.60 M |
| 01/27/2025 | $4.59 | $4.57 (-0.44%) | $4.74 | $4.53 | 568,317 | $138.71 M |
| 01/24/2025 | $4.51 | $4.67 (3.55%) | $4.87 | $4.51 | 943,355 | $141.74 M |
| 01/23/2025 | $4.63 | $4.54 (-1.94%) | $4.76 | $4.52 | 720,741 | $137.80 M |
| 01/22/2025 | $4.73 | $4.65 (-1.69%) | $4.79 | $4.63 | 599,075 | $141.14 M |
| 01/21/2025 | $5.05 | $4.75 (-5.94%) | $5.05 | $4.63 | 1.03 M | $144.17 M |
| 01/17/2025 | $4.89 | $5.00 (2.25%) | $5.17 | $4.76 | 1.55 M | $151.76 M |
| 01/16/2025 | $4.64 | $4.79 (3.23%) | $4.81 | $4.43 | 919,348 | $145.39 M |
| 01/15/2025 | $4.63 | $4.70 (1.51%) | $5.05 | $4.63 | 1.59 M | $142.65 M |
| 01/14/2025 | $4.93 | $4.50 (-8.72%) | $4.97 | $4.34 | 2.71 M | $136.58 M |
| 01/13/2025 | $4.52 | $3.95 (-12.61%) | $4.55 | $3.94 | 1.71 M | $119.89 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.
