-
5 DAY PERFORMANCE
+6.85% -
1 MONTH PERFORMANCE
+44.98% -
3 MONTH PERFORMANCE
-27.20% -
6 MONTH PERFORMANCE
-14.76% -
YEAR-TO-DATE PERFORMANCE
-14.38% -
1 YEAR PERFORMANCE
-33.80%
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 |
|---|---|---|---|---|---|---|
| 09/13/2024 | $13.51 | $13.57 (0.44%) | $13.76 | $13.30 | 46,370 | $181.74 M |
| 09/12/2024 | $13.32 | $13.60 (2.1%) | $13.75 | $13.12 | 20,000 | $186.24 M |
| 09/11/2024 | $12.78 | $13.14 (2.82%) | $13.47 | $12.39 | 30,300 | $182.94 M |
| 09/10/2024 | $13.37 | $12.78 (-4.41%) | $13.37 | $12.16 | 22,312 | $170.04 M |
| 09/09/2024 | $11.62 | $12.70 (9.29%) | $12.82 | $11.62 | 34,700 | $177.84 M |
| 09/06/2024 | $11.25 | $11.13 (-1.07%) | $11.25 | $10.96 | 18,600 | $161.34 M |
| 09/05/2024 | $11.09 | $11.23 (1.26%) | $11.77 | $11.01 | 35,212 | $158.64 M |
| 09/04/2024 | $11.09 | $11.48 (3.52%) | $11.79 | $11.00 | 81,106 | $161.94 M |
| 09/03/2024 | $10.96 | $11.45 (4.47%) | $11.54 | $10.40 | 52,525 | $175.14 M |
| 08/30/2024 | $12.31 | $11.14 (-9.5%) | $12.31 | $11.01 | 69,330 | $147.55 M |
| 08/29/2024 | $12.00 | $12.28 (2.33%) | $12.52 | $11.89 | 31,818 | $164.34 M |
| 08/28/2024 | $12.22 | $12.48 (2.13%) | $13.75 | $12.00 | 34,194 | $161.94 M |
| 08/27/2024 | $12.50 | $12.72 (1.76%) | $13.06 | $12.33 | 23,000 | $172.44 M |
| 08/26/2024 | $12.84 | $13.17 (2.57%) | $13.17 | $12.26 | 35,700 | $178.74 M |
| 08/23/2024 | $14.04 | $13.03 (-7.19%) | $14.04 | $12.36 | 115,622 | $186.54 M |
| 08/22/2024 | $10.51 | $14.18 (34.92%) | $14.25 | $10.50 | 344,000 | $182.34 M |
| 08/21/2024 | $8.62 | $10.97 (27.26%) | $11.50 | $8.25 | 319,400 | $239.62 M |
| 08/20/2024 | $8.50 | $9.03 (6.24%) | $9.05 | $8.46 | 121,000 | $164.64 M |
| 08/19/2024 | $8.66 | $8.74 (0.92%) | $8.75 | $7.78 | 242,900 | $165.24 M |
| 08/16/2024 | $10.00 | $8.83 (-11.7%) | $10.00 | $8.66 | 209,310 | $175.44 M |
| 08/15/2024 | $8.60 | $7.20 (-16.28%) | $9.07 | $6.87 | 324,230 | $151.15 M |
| 08/14/2024 | $10.00 | $9.36 (-6.4%) | $10.05 | $9.15 | 321,900 | $209.03 M |
| 08/13/2024 | $11.05 | $10.25 (-7.24%) | $11.30 | $10.05 | 230,000 | $216.52 M |
| 08/12/2024 | $13.07 | $10.96 (-16.14%) | $13.07 | $10.70 | 213,436 | $244.42 M |
| 08/09/2024 | $17.30 | $17.30 (0%) | $17.85 | $17.15 | 12,600 | $508.32 M |
| 08/08/2024 | $17.50 | $17.44 (-0.34%) | $17.72 | $17.30 | 11,800 | $520.92 M |
| 08/07/2024 | $17.58 | $17.58 (0%) | $17.58 | $17.30 | 11,729 | $526.62 M |
| 08/06/2024 | $17.44 | $17.58 (0.8%) | $17.58 | $17.37 | 10,300 | $526.62 M |
| 08/05/2024 | $17.40 | $17.42 (0.11%) | $17.44 | $17.22 | 18,400 | $512.52 M |
| 08/02/2024 | $17.95 | $17.75 (-1.11%) | $17.95 | $17.70 | 16,800 | $546.11 M |
| 08/01/2024 | $18.17 | $18.26 (0.5%) | $18.26 | $17.89 | 9,440 | $573.40 M |
| 07/31/2024 | $17.70 | $18.16 (2.6%) | $18.16 | $17.45 | 12,900 | $575.80 M |
| 07/30/2024 | $17.48 | $17.77 (1.66%) | $17.98 | $17.15 | 3,232 | $565.00 M |
| 07/29/2024 | $17.40 | $17.46 (0.34%) | $17.50 | $17.20 | 11,542 | $539.51 M |
| 07/26/2024 | $17.48 | $17.37 (-0.63%) | $17.48 | $17.25 | 3,013 | $555.41 M |
| 07/25/2024 | $17.19 | $17.45 (1.51%) | $17.58 | $17.08 | 6,900 | $502.03 M |
| 07/24/2024 | $17.61 | $17.21 (-2.27%) | $17.61 | $17.15 | 20,134 | $478.03 M |
| 07/23/2024 | $17.61 | $17.84 (1.31%) | $17.97 | $17.61 | 16,014 | $526.32 M |
| 07/22/2024 | $17.85 | $17.95 (0.56%) | $18.00 | $17.85 | 5,621 | $511.62 M |
| 07/19/2024 | $18.32 | $17.97 (-1.91%) | $18.32 | $17.92 | 5,235 | $522.72 M |
| 07/18/2024 | $18.49 | $18.20 (-1.57%) | $18.78 | $18.04 | 21,565 | $537.41 M |
| 07/17/2024 | $17.94 | $18.17 (1.28%) | $18.21 | $17.90 | 12,284 | $594.09 M |
| 07/16/2024 | $17.75 | $17.65 (-0.56%) | $18.08 | $17.55 | 25,972 | $522.72 M |
| 07/15/2024 | $18.12 | $17.94 (-0.99%) | $18.12 | $17.80 | 8,587 | $499.93 M |
| 07/12/2024 | $17.82 | $18.39 (3.2%) | $18.39 | $17.82 | 10,383 | $540.71 M |
| 07/11/2024 | $17.75 | $17.85 (0.56%) | $18.00 | $17.55 | 14,211 | $528.42 M |
| 07/10/2024 | $17.42 | $17.65 (1.32%) | $17.86 | $17.30 | 19,509 | $516.12 M |
| 07/09/2024 | $17.31 | $17.49 (1.04%) | $17.54 | $17.00 | 17,886 | $483.13 M |
| 07/08/2024 | $17.62 | $17.31 (-1.76%) | $17.75 | $17.23 | 18,688 | $449.54 M |
| 07/05/2024 | $17.74 | $17.60 (-0.79%) | $17.86 | $17.50 | 9,729 | $451.34 M |
| 07/03/2024 | $17.86 | $17.88 (0.11%) | $17.88 | $17.61 | 8,504 | $508.92 M |
| 07/02/2024 | $17.70 | $17.61 (-0.51%) | $17.95 | $17.50 | 29,262 | $504.12 M |
| 07/01/2024 | $18.09 | $17.85 (-1.33%) | $18.23 | $17.53 | 8,379 | $523.32 M |
| 06/28/2024 | $17.91 | $17.81 (-0.56%) | $18.12 | $17.55 | 20,334 | $529.02 M |
| 06/27/2024 | $18.31 | $17.80 (-2.79%) | $18.39 | $17.70 | 71,709 | $518.52 M |
| 06/26/2024 | $18.51 | $18.30 (-1.13%) | $18.73 | $18.25 | 10,137 | $538.31 M |
| 06/25/2024 | $18.80 | $18.78 (-0.11%) | $18.82 | $18.41 | 16,524 | $587.80 M |
| 06/24/2024 | $18.64 | $18.69 (0.27%) | $18.90 | $18.56 | 5,243 | $610.89 M |
| 06/21/2024 | $18.61 | $18.45 (-0.86%) | $18.70 | $18.25 | 8,477 | $614.49 M |
| 06/20/2024 | $18.20 | $18.61 (2.25%) | $18.61 | $18.16 | 13,653 | $617.49 M |
| 06/18/2024 | $18.21 | $18.20 (-0.05%) | $18.56 | $18.07 | 348,711 | $574.00 M |
| 06/17/2024 | $18.55 | $17.95 (-3.23%) | $18.55 | $17.95 | 51,735 | $567.70 M |
| 06/14/2024 | $18.82 | $18.64 (-0.96%) | $18.83 | $18.51 | 10,509 | $617.79 M |