5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+46.98%
3 MONTH PERFORMANCE
+68.65%
6 MONTH PERFORMANCE
+43.68%
YEAR-TO-DATE PERFORMANCE
+40.41%
1 YEAR PERFORMANCE
-3.90%
B. Riley Financial, Inc. 5.00% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $17.25 | $17.27 (0.12%) | $17.64 | $16.95 | 24.35 K | $160.74 M |
| 07/17/2025 | $16.93 | $17.33 (2.36%) | $17.48 | $16.93 | 58.00 K | $176.60 M |
| 07/16/2025 | $16.75 | $16.76 (0.06%) | $16.98 | $16.50 | 6.83 K | $148.54 M |
| 07/15/2025 | $16.39 | $16.44 (0.31%) | $16.77 | $16.04 | 22.40 K | $140.91 M |
| 07/14/2025 | $16.32 | $16.65 (2.02%) | $16.74 | $16.20 | 8.70 K | $138.47 M |
| 07/11/2025 | $16.29 | $16.75 (2.82%) | $16.85 | $15.98 | 21.61 K | $131.15 M |
| 07/10/2025 | $15.43 | $15.96 (3.43%) | $16.13 | $15.43 | 7.30 K | $135.73 M |
| 07/09/2025 | $14.93 | $15.24 (2.08%) | $15.49 | $14.81 | 8.75 K | $130.54 M |
| 07/08/2025 | $13.68 | $14.59 (6.65%) | $14.91 | $13.41 | 14.92 K | $119.56 M |
| 07/07/2025 | $13.10 | $13.71 (4.66%) | $13.80 | $12.98 | 33.60 K | $100.35 M |
| 07/03/2025 | $13.19 | $13.56 (2.81%) | $13.74 | $13.19 | 5.40 K | $100.04 M |
| 07/02/2025 | $12.22 | $13.45 (10.07%) | $13.56 | $12.22 | 27.20 K | $98.52 M |
| 07/01/2025 | $11.96 | $12.56 (5.02%) | $12.58 | $11.60 | 92.04 K | $97.91 M |
| 06/30/2025 | $12.10 | $11.28 (-6.78%) | $12.81 | $11.20 | 439.71 K | $90.59 M |
| 06/27/2025 | $13.35 | $12.69 (-4.94%) | $13.48 | $12.29 | 40.40 K | $89.37 M |
| 06/26/2025 | $12.20 | $12.84 (5.25%) | $12.86 | $12.02 | 45.40 K | $91.20 M |
| 06/25/2025 | $12.14 | $12.50 (2.97%) | $12.55 | $11.92 | 30.90 K | $91.81 M |
| 06/24/2025 | $11.80 | $11.97 (1.44%) | $12.31 | $11.80 | 56.90 K | $91.50 M |
| 06/23/2025 | $11.30 | $11.89 (5.22%) | $11.90 | $10.99 | 33.80 K | $90.89 M |
| 06/20/2025 | $11.81 | $11.28 (-4.49%) | $11.90 | $11.03 | 35.20 K | $89.37 M |
| 06/18/2025 | $12.00 | $11.75 (-2.08%) | $12.40 | $11.41 | 19.60 K | $88.76 M |
| 06/17/2025 | $11.75 | $11.94 (1.62%) | $11.99 | $11.30 | 11.84 K | $88.76 M |
| 06/16/2025 | $12.00 | $11.77 (-1.92%) | $12.00 | $11.20 | 24.42 K | $89.67 M |
| 06/13/2025 | $12.50 | $11.88 (-4.96%) | $12.93 | $11.35 | 15.30 K | $89.37 M |
| 06/12/2025 | $11.73 | $12.40 (5.71%) | $12.59 | $11.69 | 26.92 K | $92.11 M |
| 06/11/2025 | $11.15 | $12.02 (7.8%) | $12.53 | $10.85 | 22.50 K | $92.42 M |
| 06/10/2025 | $10.52 | $11.64 (10.65%) | $11.64 | $10.52 | 27.10 K | $96.69 M |
| 06/09/2025 | $10.34 | $10.56 (2.13%) | $11.31 | $10.15 | 24.50 K | $96.08 M |
| 06/06/2025 | $9.85 | $10.23 (3.86%) | $10.76 | $9.83 | 25.32 K | $91.50 M |
| 06/05/2025 | $9.90 | $9.44 (-4.65%) | $9.90 | $9.25 | 4.31 K | $89.37 M |
| 06/04/2025 | $8.99 | $9.70 (7.9%) | $10.01 | $8.40 | 16.10 K | $90.89 M |
| 06/03/2025 | $8.63 | $8.98 (4.06%) | $9.07 | $8.63 | 15.75 K | $89.98 M |
| 06/02/2025 | $9.10 | $8.64 (-5.05%) | $9.50 | $8.64 | 4.75 K | $91.81 M |
| 05/30/2025 | $9.59 | $9.02 (-5.94%) | $9.59 | $8.75 | 11.00 K | $93.03 M |
| 05/29/2025 | $10.17 | $9.94 (-2.26%) | $10.29 | $9.69 | 4.20 K | $93.03 M |
| 05/28/2025 | $10.84 | $10.40 (-4.06%) | $11.36 | $10.40 | 8.71 K | $95.16 M |
| 05/27/2025 | $10.67 | $10.84 (1.59%) | $11.41 | $10.33 | 12.40 K | $96.69 M |
| 05/23/2025 | $9.25 | $10.15 (9.73%) | $10.15 | $8.49 | 17.90 K | $89.98 M |
| 05/22/2025 | $9.68 | $9.40 (-2.89%) | $9.68 | $9.10 | 10.62 K | $89.37 M |
| 05/21/2025 | $8.96 | $9.15 (2.12%) | $10.10 | $8.34 | 57.65 K | $92.11 M |
| 05/20/2025 | $7.77 | $7.58 (-2.45%) | $8.03 | $7.52 | 4.94 K | $99.74 M |
| 05/19/2025 | $6.91 | $7.47 (8.1%) | $7.63 | $6.91 | 3.01 K | $98.21 M |
| 05/16/2025 | $7.30 | $7.70 (5.48%) | $7.82 | $6.76 | 31.35 K | $196.20 M |
| 05/15/2025 | $6.84 | $7.28 (6.43%) | $7.32 | $6.78 | 6.31 K | $197.37 M |
| 05/14/2025 | $6.95 | $6.78 (-2.45%) | $7.13 | $6.77 | 7.12 K | $193.85 M |
| 05/13/2025 | $6.65 | $6.81 (2.41%) | $7.31 | $6.65 | 9.70 K | $192.67 M |
| 05/12/2025 | $7.23 | $6.50 (-10.1%) | $7.23 | $6.44 | 13.03 K | $189.15 M |
| 05/09/2025 | $6.91 | $6.72 (-2.75%) | $7.74 | $6.12 | 41.82 K | $177.40 M |
| 05/08/2025 | $7.64 | $7.00 (-8.38%) | $7.64 | $6.75 | 27.82 K | $165.65 M |
| 05/07/2025 | $7.78 | $7.01 (-9.9%) | $8.25 | $6.59 | 38.80 K | $164.48 M |
| 05/06/2025 | $7.40 | $7.55 (2.03%) | $8.03 | $7.09 | 20.44 K | $168.00 M |
| 05/05/2025 | $8.70 | $7.73 (-11.15%) | $8.79 | $7.21 | 41.85 K | $170.35 M |
| 05/02/2025 | $9.50 | $8.70 (-8.42%) | $9.53 | $8.66 | 13.50 K | $175.05 M |
| 05/01/2025 | $9.79 | $9.39 (-4.09%) | $9.83 | $9.00 | 12.80 K | $173.87 M |
| 04/30/2025 | $10.48 | $9.53 (-9.06%) | $10.50 | $9.45 | 213.10 K | $172.11 M |
| 04/29/2025 | $10.34 | $9.81 (-5.13%) | $10.35 | $9.81 | 26.15 K | $170.35 M |
| 04/28/2025 | $10.30 | $10.20 (-0.97%) | $10.47 | $10.20 | 16.40 K | $175.64 M |
| 04/25/2025 | $10.20 | $10.20 (0%) | $10.30 | $9.79 | 23.50 K | $181.51 M |
| 04/24/2025 | $10.35 | $9.94 (-3.96%) | $10.39 | $9.94 | 9.10 K | $189.73 M |
| 04/23/2025 | $10.29 | $10.26 (-0.29%) | $10.62 | $10.25 | 9.60 K | $184.45 M |
| 04/22/2025 | $10.35 | $10.25 (-0.97%) | $10.37 | $10.25 | 9.60 K | $177.99 M |
| 04/21/2025 | $10.30 | $10.25 (-0.49%) | $10.56 | $10.23 | 19.02 K | $173.29 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.
