5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
+30.32%
YEAR-TO-DATE PERFORMANCE
+21.00%
1 YEAR PERFORMANCE
+20.76%
B. Riley Financial, Inc. 5.50% Senior Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.28 | $24.20 (-0.33%) | $24.28 | $24.15 | 7.11 K | $129.17 M |
| 12/03/2025 | $24.16 | $24.23 (0.29%) | $24.25 | $24.13 | 2.70 K | $121.09 M |
| 12/02/2025 | $24.27 | $24.12 (-0.62%) | $24.27 | $24.00 | 3.80 K | $117.12 M |
| 12/01/2025 | $24.24 | $24.08 (-0.66%) | $24.25 | $24.02 | 4.65 K | $122.31 M |
| 11/28/2025 | $24.00 | $24.24 (1%) | $24.29 | $23.98 | 6.00 K | $132.37 M |
| 11/26/2025 | $23.90 | $23.97 (0.29%) | $23.98 | $23.90 | 1.90 K | $133.89 M |
| 11/25/2025 | $23.79 | $24.11 (1.35%) | $24.17 | $23.79 | 4.44 K | $127.19 M |
| 11/24/2025 | $24.04 | $24.02 (-0.08%) | $24.15 | $23.95 | 18.03 K | $131.15 M |
| 11/21/2025 | $24.00 | $24.17 (0.71%) | $24.25 | $23.95 | 6.50 K | $131.76 M |
| 11/20/2025 | $23.64 | $23.77 (0.55%) | $23.90 | $23.64 | 9.02 K | $126.58 M |
| 11/19/2025 | $23.75 | $23.65 (-0.42%) | $23.89 | $22.65 | 8.90 K | $130.54 M |
| 11/18/2025 | $23.74 | $23.90 (0.67%) | $24.20 | $23.74 | 5.81 K | $153.72 M |
| 11/17/2025 | $23.57 | $23.83 (1.1%) | $24.14 | $23.57 | 6.91 K | $153.11 M |
| 11/14/2025 | $24.09 | $23.77 (-1.33%) | $24.09 | $23.60 | 6.53 K | $152.81 M |
| 11/13/2025 | $23.94 | $23.95 (0.04%) | $24.20 | $23.93 | 14.60 K | $156.16 M |
| 11/12/2025 | $24.07 | $24.10 (0.12%) | $24.18 | $24.01 | 2.90 K | $170.50 M |
| 11/11/2025 | $24.35 | $24.04 (-1.27%) | $24.35 | $24.03 | 2.82 K | $173.85 M |
| 11/10/2025 | $24.49 | $24.00 (-2%) | $24.49 | $23.93 | 17.90 K | $161.35 M |
| 11/07/2025 | $24.49 | $24.13 (-1.47%) | $24.49 | $23.91 | 4.80 K | $163.18 M |
| 11/06/2025 | $23.93 | $24.07 (0.59%) | $24.15 | $23.93 | 2.60 K | $156.16 M |
| 11/05/2025 | $23.86 | $24.31 (1.89%) | $24.33 | $23.86 | 7.10 K | $150.98 M |
| 11/04/2025 | $23.94 | $23.96 (0.08%) | $24.00 | $23.43 | 9.13 K | $135.73 M |
| 11/03/2025 | $24.00 | $24.00 (0%) | $24.33 | $23.90 | 18.00 K | $145.49 M |
| 10/31/2025 | $24.41 | $24.00 (-1.68%) | $24.41 | $23.98 | 28.90 K | $152.50 M |
| 10/30/2025 | $24.03 | $24.42 (1.62%) | $24.49 | $24.03 | 2.70 K | $151.89 M |
| 10/29/2025 | $24.24 | $24.24 (0%) | $24.25 | $24.24 | 1.25 K | $157.99 M |
| 10/28/2025 | $24.11 | $24.21 (0.41%) | $24.31 | $24.11 | 2.84 K | $166.84 M |
| 10/27/2025 | $24.20 | $24.15 (-0.21%) | $24.24 | $24.01 | 3.20 K | $172.94 M |
| 10/24/2025 | $24.60 | $24.07 (-2.15%) | $24.60 | $23.98 | 8.10 K | $168.67 M |
| 10/23/2025 | $24.02 | $24.00 (-0.08%) | $24.50 | $24.00 | 5.10 K | $159.52 M |
| 10/22/2025 | $24.00 | $24.07 (0.29%) | $24.07 | $23.76 | 9.53 K | $156.77 M |
| 10/21/2025 | $24.01 | $24.03 (0.08%) | $24.03 | $24.00 | 6.01 K | $163.79 M |
| 10/20/2025 | $24.00 | $24.00 (0%) | $24.03 | $24.00 | 7.80 K | $156.77 M |
| 10/17/2025 | $24.05 | $24.00 (-0.21%) | $24.05 | $24.00 | 7.68 K | $152.50 M |
| 10/16/2025 | $23.96 | $24.09 (0.54%) | $24.09 | $23.94 | 10.00 K | $165.62 M |
| 10/15/2025 | $24.00 | $23.94 (-0.25%) | $24.00 | $23.85 | 6.10 K | $178.43 M |
| 10/14/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.05 | 5.10 K | $178.73 M |
| 10/13/2025 | $24.30 | $24.18 (-0.49%) | $24.30 | $24.18 | 441 | $172.63 M |
| 10/10/2025 | $24.01 | $23.97 (-0.17%) | $24.01 | $23.94 | 8.34 K | $172.94 M |
| 10/09/2025 | $24.11 | $24.10 (-0.04%) | $24.30 | $24.09 | 3.70 K | $183.31 M |
| 10/08/2025 | $24.10 | $24.25 (0.62%) | $24.30 | $24.10 | 3.22 K | $202.52 M |
| 10/07/2025 | $24.00 | $24.16 (0.67%) | $24.16 | $23.95 | 18.25 K | $177.82 M |
| 10/06/2025 | $23.98 | $24.00 (0.08%) | $24.00 | $23.75 | 209.59 K | $178.43 M |
| 10/03/2025 | $23.80 | $23.86 (0.25%) | $24.00 | $23.70 | 4.41 K | $181.17 M |
| 10/02/2025 | $23.72 | $23.79 (0.3%) | $24.00 | $23.72 | 10.92 K | $191.24 M |
| 10/01/2025 | $23.80 | $23.93 (0.55%) | $24.00 | $23.80 | 11.25 K | $180.26 M |
| 09/30/2025 | $23.97 | $23.80 (-0.71%) | $23.97 | $23.72 | 20.30 K | $182.39 M |
| 09/29/2025 | $23.95 | $23.97 (0.08%) | $23.97 | $23.88 | 9.18 K | $185.75 M |
| 09/26/2025 | $23.90 | $23.88 (-0.08%) | $23.95 | $23.86 | 5.61 K | $190.93 M |
| 09/25/2025 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.86 | 4.00 K | $191.24 M |
| 09/24/2025 | $23.97 | $23.97 (0%) | $23.99 | $23.91 | 2.40 K | $203.44 M |
| 09/23/2025 | $24.06 | $23.95 (-0.46%) | $24.06 | $23.95 | 5.95 K | $208.62 M |
| 09/22/2025 | $24.10 | $24.03 (-0.29%) | $24.18 | $24.03 | 6.31 K | $217.16 M |
| 09/19/2025 | $24.07 | $24.10 (0.12%) | $24.10 | $24.05 | 2.64 K | $205.88 M |
| 09/18/2025 | $24.06 | $24.06 (0%) | $24.09 | $24.02 | 5.91 K | $218.38 M |
| 09/17/2025 | $24.14 | $24.05 (-0.37%) | $24.20 | $24.00 | 9.13 K | $229.67 M |
| 09/16/2025 | $24.25 | $24.07 (-0.74%) | $24.35 | $24.04 | 11.02 K | $205.88 M |
| 09/15/2025 | $24.49 | $24.25 (-0.98%) | $24.49 | $24.19 | 5.55 K | $197.64 M |
| 09/12/2025 | $24.05 | $24.15 (0.42%) | $24.20 | $24.04 | 13.40 K | $189.71 M |
| 09/11/2025 | $24.05 | $24.05 (0%) | $24.14 | $23.91 | 9.50 K | $189.71 M |
| 09/10/2025 | $23.90 | $24.05 (0.63%) | $24.05 | $23.73 | 17.34 K | $175.68 M |
| 09/09/2025 | $23.80 | $23.94 (0.59%) | $23.95 | $23.65 | 1.80 K | $161.96 M |
| 09/08/2025 | $23.34 | $24.04 (3%) | $24.31 | $23.34 | 9.05 K | $156.47 M |
| 09/05/2025 | $23.55 | $23.95 (1.7%) | $23.95 | $23.51 | 5.70 K | $151.59 M |
| 09/04/2025 | $23.66 | $24.00 (1.44%) | $24.13 | $23.66 | 23.93 K | $154.94 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.
