-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
+2.17% -
3 MONTH PERFORMANCE
+34.44% -
6 MONTH PERFORMANCE
-35.79% -
YEAR-TO-DATE PERFORMANCE
-25.87% -
1 YEAR PERFORMANCE
-25.16%
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 |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.64 | $11.75 (0.95%) | $11.95 | $11.55 | 166,600 | $137.95 M |
| 11/15/2024 | $11.50 | $11.80 (2.61%) | $11.95 | $11.50 | 113,000 | $141.55 M |
| 11/14/2024 | $11.86 | $11.61 (-2.11%) | $11.86 | $11.50 | 23,400 | $143.95 M |
| 11/13/2024 | $11.60 | $11.59 (-0.09%) | $12.00 | $11.30 | 105,100 | $145.45 M |
| 11/12/2024 | $11.72 | $11.79 (0.6%) | $11.79 | $11.57 | 49,116 | $152.35 M |
| 11/11/2024 | $12.50 | $11.92 (-4.64%) | $12.50 | $11.50 | 32,614 | $159.84 M |
| 11/08/2024 | $11.52 | $11.75 (2%) | $11.75 | $11.50 | 9,735 | $156.55 M |
| 11/07/2024 | $11.61 | $11.65 (0.34%) | $11.66 | $11.55 | 7,500 | $159.54 M |
| 11/06/2024 | $11.22 | $11.55 (2.94%) | $11.70 | $11.22 | 119,800 | $164.34 M |
| 11/05/2024 | $11.02 | $11.26 (2.18%) | $11.78 | $11.00 | 53,200 | $157.75 M |
| 11/04/2024 | $11.70 | $11.25 (-3.85%) | $11.70 | $10.75 | 166,500 | $147.55 M |
| 11/01/2024 | $12.91 | $12.80 (-0.85%) | $13.24 | $12.65 | 241,580 | $170.94 M |
| 10/31/2024 | $13.17 | $12.65 (-3.95%) | $13.17 | $12.65 | 299,100 | $176.94 M |
| 10/30/2024 | $12.73 | $13.17 (3.46%) | $13.41 | $12.72 | 69,000 | $182.34 M |
| 10/29/2024 | $11.75 | $12.87 (9.53%) | $13.10 | $11.75 | 688,315 | $190.43 M |
| 10/28/2024 | $11.79 | $11.54 (-2.12%) | $11.79 | $11.40 | 23,900 | $168.84 M |
| 10/25/2024 | $12.08 | $11.99 (-0.75%) | $12.08 | $11.58 | 22,142 | $177.24 M |
| 10/24/2024 | $11.43 | $11.84 (3.59%) | $11.93 | $11.35 | 37,026 | $177.84 M |
| 10/23/2024 | $11.51 | $11.69 (1.56%) | $11.80 | $11.00 | 100,139 | $175.44 M |
| 10/22/2024 | $11.50 | $11.59 (0.78%) | $11.59 | $11.30 | 13,842 | $179.34 M |
| 10/21/2024 | $11.81 | $11.69 (-1.02%) | $11.81 | $11.40 | 33,900 | $181.74 M |
| 10/18/2024 | $10.90 | $11.50 (5.5%) | $11.72 | $10.90 | 18,500 | $183.54 M |
| 10/17/2024 | $10.95 | $11.24 (2.65%) | $11.30 | $10.95 | 5,800 | $179.04 M |
| 10/16/2024 | $11.05 | $11.12 (0.63%) | $11.12 | $10.61 | 26,916 | $163.14 M |
| 10/15/2024 | $10.89 | $10.48 (-3.76%) | $11.12 | $10.00 | 62,825 | $148.45 M |
| 10/14/2024 | $10.08 | $11.06 (9.72%) | $12.60 | $10.08 | 97,207 | $162.54 M |
| 10/11/2024 | $8.88 | $8.75 (-1.46%) | $9.16 | $8.75 | 28,700 | $131.65 M |
| 10/10/2024 | $9.14 | $9.00 (-1.53%) | $9.33 | $8.85 | 25,517 | $135.85 M |
| 10/09/2024 | $9.73 | $9.39 (-3.49%) | $9.73 | $9.25 | 30,801 | $127.16 M |
| 10/08/2024 | $9.78 | $9.73 (-0.51%) | $10.01 | $9.65 | 18,911 | $131.65 M |
| 10/07/2024 | $10.70 | $10.00 (-6.54%) | $10.89 | $9.61 | 61,240 | $128.36 M |
| 10/04/2024 | $11.33 | $10.88 (-3.97%) | $11.80 | $10.50 | 46,200 | $146.05 M |
| 10/03/2024 | $11.75 | $11.40 (-2.98%) | $12.48 | $11.40 | 21,600 | $151.45 M |
| 10/02/2024 | $11.74 | $11.80 (0.51%) | $12.33 | $11.74 | 29,900 | $159.54 M |
| 10/01/2024 | $11.56 | $11.72 (1.38%) | $12.83 | $11.50 | 95,931 | $157.45 M |
| 09/30/2024 | $11.89 | $11.50 (-3.28%) | $12.99 | $11.50 | 87,118 | $157.45 M |
| 09/27/2024 | $12.02 | $11.70 (-2.66%) | $13.50 | $11.70 | 73,300 | $159.24 M |
| 09/26/2024 | $12.25 | $12.13 (-0.98%) | $12.25 | $12.00 | 8,902 | $156.25 M |
| 09/25/2024 | $12.65 | $12.49 (-1.26%) | $12.65 | $12.00 | 33,300 | $150.85 M |
| 09/24/2024 | $13.12 | $12.99 (-0.99%) | $13.20 | $12.40 | 24,747 | $162.24 M |
| 09/23/2024 | $13.32 | $13.25 (-0.53%) | $13.50 | $13.01 | 25,545 | $168.54 M |
| 09/20/2024 | $13.34 | $13.54 (1.5%) | $14.00 | $13.30 | 40,500 | $173.94 M |
| 09/19/2024 | $13.55 | $13.65 (0.74%) | $13.82 | $13.48 | 11,804 | $173.34 M |
| 09/18/2024 | $13.57 | $13.78 (1.55%) | $13.93 | $13.32 | 12,848 | $180.54 M |
| 09/17/2024 | $14.20 | $13.40 (-5.63%) | $14.30 | $13.21 | 24,200 | $173.64 M |
| 09/16/2024 | $13.60 | $14.25 (4.78%) | $14.25 | $13.37 | 24,631 | $172.44 M |
| 09/13/2024 | $13.51 | $13.57 (0.44%) | $13.76 | $13.30 | 46,400 | $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 | 52,500 | $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 | 34,034 | $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 |