5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-18.18%
3 MONTH PERFORMANCE
-13.78%
6 MONTH PERFORMANCE
-11.48%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-39.47%
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 |
|---|---|---|---|---|---|---|
| 04/21/2025 | $10.30 | $10.25 (-0.49%) | $10.56 | $10.23 | 19,019 | $173.29 M |
| 04/17/2025 | $10.27 | $10.24 (-0.29%) | $10.67 | $10.20 | 18,200 | $185.62 M |
| 04/16/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $179.75 M |
| 04/15/2025 | $10.21 | $10.25 (0.39%) | $10.50 | $10.15 | 18,000 | $164.48 M |
| 04/14/2025 | $10.56 | $10.36 (-1.89%) | $10.62 | $10.28 | 4,400 | $173.29 M |
| 04/11/2025 | $10.16 | $10.37 (2.07%) | $10.74 | $10.16 | 15,400 | $174.46 M |
| 04/10/2025 | $10.30 | $10.10 (-1.94%) | $10.30 | $9.68 | 36,007 | $173.29 M |
| 04/09/2025 | $8.11 | $10.25 (26.39%) | $10.38 | $8.11 | 63,935 | $185.04 M |
| 04/08/2025 | $9.69 | $8.27 (-14.65%) | $9.69 | $8.26 | 21,200 | $171.52 M |
| 04/07/2025 | $9.15 | $8.75 (-4.37%) | $9.17 | $8.39 | 22,900 | $186.21 M |
| 04/04/2025 | $9.81 | $9.15 (-6.73%) | $9.81 | $8.48 | 23,800 | $194.43 M |
| 04/03/2025 | $10.41 | $10.47 (0.58%) | $10.99 | $10.15 | 9,300 | $214.99 M |
| 04/02/2025 | $11.00 | $10.99 (-0.09%) | $11.19 | $10.54 | 18,400 | $228.50 M |
| 04/01/2025 | $12.00 | $11.11 (-7.42%) | $12.00 | $11.00 | 14,927 | $228.50 M |
| 03/31/2025 | $12.40 | $10.25 (-17.34%) | $12.52 | $10.25 | 73,838 | $227.33 M |
| 03/28/2025 | $12.75 | $12.50 (-1.96%) | $13.00 | $12.45 | 18,714 | $234.97 M |
| 03/27/2025 | $13.37 | $12.94 (-3.22%) | $13.37 | $12.40 | 19,000 | $242.60 M |
| 03/26/2025 | $13.53 | $13.22 (-2.29%) | $13.80 | $13.12 | 25,039 | $247.89 M |
| 03/25/2025 | $12.52 | $12.61 (0.72%) | $13.25 | $12.50 | 14,040 | $237.90 M |
| 03/24/2025 | $12.67 | $12.52 (-1.18%) | $12.67 | $12.45 | 20,500 | $239.66 M |
| 03/21/2025 | $12.51 | $12.54 (0.24%) | $12.98 | $12.50 | 10,700 | $241.43 M |
| 03/20/2025 | $12.76 | $12.51 (-1.96%) | $12.95 | $12.51 | 4,016 | $250.83 M |
| 03/19/2025 | $12.89 | $12.54 (-2.72%) | $12.97 | $12.50 | 11,300 | $251.41 M |
| 03/18/2025 | $12.50 | $12.51 (0.08%) | $12.58 | $12.38 | 8,600 | $257.87 M |
| 03/17/2025 | $12.25 | $12.27 (0.16%) | $12.90 | $12.20 | 31,600 | $261.99 M |
| 03/14/2025 | $12.38 | $12.06 (-2.58%) | $13.00 | $12.06 | 48,300 | $128.40 M |
| 03/13/2025 | $11.99 | $12.10 (0.92%) | $12.41 | $11.85 | 22,300 | $126.88 M |
| 03/12/2025 | $12.54 | $12.32 (-1.75%) | $12.88 | $12.11 | 8,244 | $130.23 M |
| 03/11/2025 | $12.15 | $12.41 (2.14%) | $12.75 | $12.09 | 12,700 | $133.28 M |
| 03/10/2025 | $13.06 | $12.44 (-4.75%) | $13.07 | $12.19 | 44,000 | $136.03 M |
| 03/07/2025 | $12.25 | $13.06 (6.61%) | $13.09 | $11.81 | 58,700 | $143.96 M |
| 03/06/2025 | $13.43 | $12.70 (-5.44%) | $13.43 | $12.28 | 31,038 | $160.12 M |
| 03/05/2025 | $13.51 | $13.28 (-1.7%) | $14.25 | $12.91 | 68,315 | $173.85 M |
| 03/04/2025 | $13.40 | $13.52 (0.9%) | $14.24 | $12.73 | 64,600 | $159.82 M |
| 03/03/2025 | $13.89 | $13.37 (-3.74%) | $14.95 | $13.37 | 119,000 | $164.70 M |
| 02/28/2025 | $13.48 | $13.56 (0.59%) | $14.25 | $13.25 | 177,900 | $194.89 M |
| 02/27/2025 | $13.20 | $13.50 (2.27%) | $14.60 | $12.75 | 382,500 | $186.96 M |
| 02/26/2025 | $11.13 | $12.50 (12.31%) | $12.55 | $11.13 | 83,100 | $172.02 M |
| 02/25/2025 | $11.32 | $11.45 (1.15%) | $11.52 | $11.05 | 9,508 | $126.88 M |
| 02/24/2025 | $10.90 | $11.45 (5.05%) | $11.68 | $10.90 | 13,031 | $138.47 M |
| 02/21/2025 | $11.22 | $11.21 (-0.09%) | $11.75 | $11.00 | 53,806 | $103.20 M |
| 02/20/2025 | $11.49 | $11.14 (-3.05%) | $11.55 | $10.94 | 260,400 | $93.48 M |
| 02/19/2025 | $11.40 | $11.38 (-0.18%) | $11.56 | $11.20 | 56,209 | $103.80 M |
| 02/18/2025 | $11.40 | $11.64 (2.11%) | $11.64 | $11.20 | 100,300 | $116.55 M |
| 02/14/2025 | $11.51 | $11.45 (-0.52%) | $11.70 | $11.20 | 8,800 | $125.35 M |
| 02/13/2025 | $11.30 | $11.41 (0.97%) | $11.78 | $11.21 | 5,300 | $129.30 M |
| 02/12/2025 | $11.20 | $11.30 (0.89%) | $11.47 | $11.20 | 27,235 | $131.12 M |
| 02/11/2025 | $11.51 | $11.22 (-2.52%) | $11.51 | $11.20 | 17,221 | $130.21 M |
| 02/10/2025 | $11.40 | $11.86 (4.04%) | $11.86 | $11.20 | 65,142 | $132.03 M |
| 02/07/2025 | $11.61 | $11.50 (-0.95%) | $11.68 | $11.40 | 17,600 | $136.89 M |
| 02/06/2025 | $11.52 | $11.61 (0.78%) | $11.85 | $11.52 | 18,600 | $143.87 M |
| 02/05/2025 | $11.40 | $11.60 (1.75%) | $11.74 | $11.40 | 22,804 | $144.17 M |
| 02/04/2025 | $11.82 | $11.52 (-2.54%) | $11.82 | $11.51 | 5,300 | $146.30 M |
| 02/03/2025 | $11.40 | $11.52 (1.05%) | $12.19 | $11.40 | 15,000 | $137.19 M |
| 01/31/2025 | $11.69 | $11.40 (-2.48%) | $12.24 | $11.40 | 24,600 | $139.92 M |
| 01/30/2025 | $11.40 | $11.50 (0.88%) | $11.70 | $11.40 | 12,700 | $141.44 M |
| 01/29/2025 | $11.65 | $11.50 (-1.29%) | $11.65 | $11.40 | 28,808 | $141.44 M |
| 01/28/2025 | $11.78 | $11.55 (-1.95%) | $12.00 | $11.55 | 46,222 | $146.60 M |
| 01/27/2025 | $12.02 | $11.85 (-1.41%) | $12.02 | $11.58 | 21,800 | $138.71 M |
| 01/24/2025 | $11.70 | $11.90 (1.71%) | $12.05 | $11.66 | 8,834 | $141.74 M |
| 01/23/2025 | $11.58 | $11.71 (1.12%) | $11.84 | $11.20 | 61,705 | $137.80 M |
| 01/22/2025 | $11.95 | $11.90 (-0.42%) | $12.05 | $11.56 | 98,709 | $141.14 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.
