5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-12.82%
6 MONTH PERFORMANCE
+83.05%
YEAR-TO-DATE PERFORMANCE
+40.49%
1 YEAR PERFORMANCE
+35.00%
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 |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.64 | $17.25 (-2.21%) | $17.64 | $17.04 | 41.15 K | $128.41 M |
| 12/03/2025 | $17.39 | $17.02 (-2.13%) | $17.42 | $16.92 | 19.60 K | $121.09 M |
| 12/02/2025 | $17.58 | $17.56 (-0.11%) | $17.59 | $17.29 | 24.02 K | $117.12 M |
| 12/01/2025 | $17.40 | $17.58 (1.03%) | $17.58 | $17.28 | 5.83 K | $122.31 M |
| 11/28/2025 | $17.50 | $17.25 (-1.43%) | $17.67 | $17.06 | 15.64 K | $132.37 M |
| 11/26/2025 | $17.33 | $17.50 (0.98%) | $17.73 | $17.33 | 9.83 K | $133.89 M |
| 11/25/2025 | $16.92 | $17.35 (2.54%) | $17.50 | $16.62 | 7.50 K | $127.19 M |
| 11/24/2025 | $17.50 | $16.49 (-5.77%) | $17.50 | $15.42 | 21.31 K | $131.15 M |
| 11/21/2025 | $17.14 | $17.50 (2.1%) | $17.50 | $16.73 | 11.02 K | $131.76 M |
| 11/20/2025 | $17.32 | $17.25 (-0.4%) | $17.72 | $16.93 | 20.02 K | $126.58 M |
| 11/19/2025 | $17.60 | $17.33 (-1.53%) | $17.81 | $16.44 | 22.94 K | $130.54 M |
| 11/18/2025 | $17.38 | $17.65 (1.55%) | $17.67 | $17.38 | 7.65 K | $153.72 M |
| 11/17/2025 | $18.35 | $17.60 (-4.09%) | $18.35 | $17.35 | 16.23 K | $153.11 M |
| 11/14/2025 | $18.35 | $17.60 (-4.09%) | $18.35 | $17.39 | 10.13 K | $152.81 M |
| 11/13/2025 | $17.77 | $17.31 (-2.59%) | $18.00 | $17.31 | 11.14 K | $156.16 M |
| 11/12/2025 | $17.89 | $17.85 (-0.22%) | $18.05 | $17.84 | 8.80 K | $170.50 M |
| 11/11/2025 | $18.26 | $17.75 (-2.79%) | $18.26 | $17.75 | 12.80 K | $173.85 M |
| 11/10/2025 | $17.75 | $17.80 (0.28%) | $17.89 | $17.65 | 19.83 K | $161.35 M |
| 11/07/2025 | $17.75 | $18.00 (1.41%) | $18.00 | $17.25 | 11.43 K | $163.18 M |
| 11/06/2025 | $18.35 | $17.75 (-3.27%) | $18.35 | $17.45 | 25.73 K | $156.16 M |
| 11/05/2025 | $17.03 | $17.82 (4.64%) | $17.97 | $17.03 | 8.00 K | $150.98 M |
| 11/04/2025 | $17.32 | $17.04 (-1.62%) | $17.32 | $16.40 | 15.20 K | $135.73 M |
| 11/03/2025 | $17.41 | $17.50 (0.52%) | $17.50 | $17.41 | 3.33 K | $145.49 M |
| 10/31/2025 | $17.58 | $17.50 (-0.46%) | $17.65 | $17.15 | 19.50 K | $152.50 M |
| 10/30/2025 | $17.75 | $17.50 (-1.41%) | $17.80 | $17.50 | 24.52 K | $151.89 M |
| 10/29/2025 | $17.98 | $18.00 (0.11%) | $18.06 | $17.93 | 6.91 K | $157.99 M |
| 10/28/2025 | $18.05 | $17.97 (-0.44%) | $18.08 | $17.97 | 2.71 K | $166.84 M |
| 10/27/2025 | $18.00 | $18.10 (0.56%) | $18.10 | $18.00 | 8.80 K | $172.94 M |
| 10/24/2025 | $17.53 | $18.10 (3.25%) | $18.10 | $17.53 | 8.40 K | $168.67 M |
| 10/23/2025 | $17.67 | $17.53 (-0.79%) | $17.67 | $17.51 | 6.10 K | $159.52 M |
| 10/22/2025 | $17.80 | $17.74 (-0.34%) | $17.80 | $17.49 | 11.50 K | $156.77 M |
| 10/21/2025 | $18.28 | $17.95 (-1.81%) | $18.28 | $17.80 | 7.01 K | $163.79 M |
| 10/20/2025 | $18.35 | $18.14 (-1.14%) | $18.35 | $18.14 | 20.25 K | $156.77 M |
| 10/17/2025 | $18.27 | $18.30 (0.16%) | $18.40 | $18.27 | 2.80 K | $152.50 M |
| 10/16/2025 | $18.25 | $18.33 (0.44%) | $18.42 | $18.13 | 14.43 K | $165.62 M |
| 10/15/2025 | $18.35 | $18.25 (-0.54%) | $18.43 | $18.21 | 9.80 K | $178.43 M |
| 10/14/2025 | $18.70 | $18.74 (0.21%) | $19.04 | $18.55 | 5.07 K | $178.73 M |
| 10/13/2025 | $19.00 | $18.70 (-1.58%) | $19.00 | $18.22 | 13.70 K | $172.63 M |
| 10/10/2025 | $19.11 | $18.81 (-1.57%) | $19.22 | $18.52 | 7.70 K | $172.94 M |
| 10/09/2025 | $19.44 | $19.26 (-0.93%) | $19.44 | $19.17 | 3.82 K | $183.31 M |
| 10/08/2025 | $19.50 | $19.45 (-0.26%) | $19.73 | $19.40 | 5.14 K | $202.52 M |
| 10/07/2025 | $19.65 | $19.50 (-0.76%) | $19.70 | $19.50 | 10.60 K | $177.82 M |
| 10/06/2025 | $19.25 | $19.65 (2.08%) | $19.70 | $19.25 | 7.80 K | $178.43 M |
| 10/03/2025 | $19.62 | $19.52 (-0.51%) | $19.75 | $19.50 | 5.70 K | $181.17 M |
| 10/02/2025 | $19.70 | $19.60 (-0.51%) | $19.90 | $19.48 | 11.17 K | $191.24 M |
| 10/01/2025 | $19.15 | $19.48 (1.72%) | $19.65 | $19.15 | 28.25 K | $180.26 M |
| 09/30/2025 | $19.97 | $18.97 (-5.01%) | $19.97 | $18.15 | 41.80 K | $182.39 M |
| 09/29/2025 | $20.30 | $19.85 (-2.22%) | $20.30 | $19.76 | 6.80 K | $185.75 M |
| 09/26/2025 | $20.50 | $20.12 (-1.85%) | $20.74 | $20.12 | 18.85 K | $190.93 M |
| 09/25/2025 | $19.91 | $20.32 (2.06%) | $20.51 | $19.91 | 11.90 K | $191.24 M |
| 09/24/2025 | $19.86 | $20.33 (2.37%) | $20.49 | $19.86 | 9.13 K | $203.44 M |
| 09/23/2025 | $20.35 | $20.05 (-1.47%) | $20.35 | $19.86 | 4.12 K | $208.62 M |
| 09/22/2025 | $19.70 | $19.99 (1.47%) | $20.07 | $19.70 | 3.00 K | $217.16 M |
| 09/19/2025 | $20.02 | $19.75 (-1.35%) | $20.02 | $19.47 | 9.50 K | $205.88 M |
| 09/18/2025 | $20.60 | $20.00 (-2.91%) | $20.88 | $19.69 | 36.90 K | $218.38 M |
| 09/17/2025 | $20.50 | $20.75 (1.22%) | $21.00 | $20.46 | 10.70 K | $229.67 M |
| 09/16/2025 | $20.55 | $20.49 (-0.29%) | $20.71 | $20.16 | 15.81 K | $205.88 M |
| 09/15/2025 | $20.34 | $20.54 (0.98%) | $20.75 | $20.09 | 19.10 K | $197.64 M |
| 09/12/2025 | $20.10 | $20.77 (3.33%) | $20.80 | $19.84 | 19.60 K | $189.71 M |
| 09/11/2025 | $19.85 | $20.08 (1.16%) | $20.82 | $19.39 | 36.62 K | $189.71 M |
| 09/10/2025 | $19.48 | $19.67 (0.98%) | $20.05 | $19.46 | 65.50 K | $175.68 M |
| 09/09/2025 | $19.41 | $19.33 (-0.41%) | $19.50 | $19.07 | 16.70 K | $161.96 M |
| 09/08/2025 | $19.75 | $19.42 (-1.67%) | $19.77 | $19.41 | 20.35 K | $156.47 M |
| 09/05/2025 | $19.75 | $19.82 (0.35%) | $20.05 | $19.49 | 30.39 K | $151.59 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.
