5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+15.60%
6 MONTH PERFORMANCE
-7.15%
YEAR-TO-DATE PERFORMANCE
+0.05%
1 YEAR PERFORMANCE
+7.35%
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 |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.21 | $20.06 (-0.74%) | $20.39 | $19.41 | 37,874 | $134.95 M |
| 01/13/2025 | $19.15 | $18.84 (-1.62%) | $19.45 | $18.80 | 65,809 | $118.46 M |
| 01/10/2025 | $19.30 | $19.10 (-1.04%) | $19.35 | $19.10 | 57,397 | $137.35 M |
| 01/08/2025 | $19.50 | $19.35 (-0.77%) | $19.50 | $19.35 | 25,400 | $138.25 M |
| 01/07/2025 | $19.62 | $19.56 (-0.31%) | $19.73 | $19.55 | 10,936 | $143.35 M |
| 01/06/2025 | $19.76 | $19.60 (-0.81%) | $19.76 | $19.60 | 7,100 | $143.35 M |
| 01/03/2025 | $19.90 | $19.76 (-0.7%) | $20.03 | $19.76 | 9,749 | $149.65 M |
| 01/02/2025 | $19.86 | $19.80 (-0.3%) | $20.00 | $19.75 | 7,700 | $136.75 M |
| 12/31/2024 | $19.80 | $20.00 (1.01%) | $20.15 | $19.75 | 82,521 | $137.65 M |
| 12/30/2024 | $19.68 | $20.01 (1.68%) | $20.15 | $19.65 | 16,300 | $135.85 M |
| 12/27/2024 | $19.67 | $19.85 (0.92%) | $19.90 | $19.65 | 24,600 | $140.35 M |
| 12/26/2024 | $19.85 | $20.00 (0.76%) | $20.09 | $19.65 | 24,600 | $147.25 M |
| 12/24/2024 | $19.71 | $19.70 (-0.05%) | $19.92 | $19.70 | 4,900 | $145.45 M |
| 12/23/2024 | $19.86 | $19.71 (-0.76%) | $19.86 | $19.65 | 18,835 | $145.75 M |
| 12/20/2024 | $19.90 | $19.90 (0%) | $20.05 | $19.85 | 4,974 | $149.35 M |
| 12/19/2024 | $19.75 | $19.95 (1.01%) | $20.03 | $19.70 | 12,800 | $152.65 M |
| 12/18/2024 | $19.65 | $19.80 (0.76%) | $20.16 | $19.65 | 10,900 | $146.65 M |
| 12/17/2024 | $19.70 | $19.72 (0.1%) | $19.90 | $19.65 | 13,300 | $149.95 M |
| 12/16/2024 | $19.66 | $19.71 (0.25%) | $19.88 | $19.65 | 16,724 | $148.75 M |
| 12/13/2024 | $19.94 | $19.65 (-1.45%) | $19.94 | $19.65 | 20,532 | $151.15 M |
| 12/12/2024 | $19.81 | $19.68 (-0.66%) | $19.94 | $19.65 | 11,400 | $155.05 M |
| 12/11/2024 | $19.65 | $19.70 (0.25%) | $20.00 | $19.65 | 9,511 | $156.55 M |
| 12/10/2024 | $19.50 | $19.75 (1.28%) | $20.00 | $19.50 | 11,302 | $153.85 M |
| 12/09/2024 | $19.76 | $19.65 (-0.56%) | $19.82 | $19.52 | 18,500 | $151.15 M |
| 12/06/2024 | $19.93 | $19.77 (-0.8%) | $20.19 | $19.77 | 13,100 | $155.65 M |
| 12/05/2024 | $20.02 | $20.17 (0.75%) | $20.25 | $20.02 | 8,329 | $159.84 M |
| 12/04/2024 | $20.59 | $20.04 (-2.67%) | $20.60 | $19.75 | 18,644 | $161.34 M |
| 12/03/2024 | $20.10 | $20.16 (0.3%) | $20.44 | $20.00 | 8,923 | $162.24 M |
| 12/02/2024 | $20.01 | $20.22 (1.05%) | $20.81 | $19.97 | 5,300 | $164.34 M |
| 11/29/2024 | $19.88 | $20.51 (3.17%) | $20.51 | $19.88 | 7,524 | $175.74 M |
| 11/27/2024 | $19.76 | $19.92 (0.81%) | $20.19 | $19.75 | 8,900 | $172.44 M |
| 11/26/2024 | $19.75 | $19.90 (0.76%) | $20.39 | $19.75 | 23,806 | $175.44 M |
| 11/25/2024 | $19.75 | $19.71 (-0.2%) | $20.08 | $19.45 | 27,200 | $175.14 M |
| 11/22/2024 | $19.60 | $19.53 (-0.36%) | $19.71 | $19.43 | 10,100 | $151.45 M |
| 11/21/2024 | $18.72 | $19.31 (3.15%) | $19.46 | $18.72 | 10,402 | $144.85 M |
| 11/20/2024 | $18.84 | $18.81 (-0.16%) | $18.91 | $18.71 | 17,200 | $145.15 M |
| 11/19/2024 | $18.60 | $18.70 (0.54%) | $18.76 | $18.30 | 42,500 | $144.25 M |
| 11/18/2024 | $18.70 | $18.60 (-0.53%) | $18.84 | $18.60 | 26,600 | $137.95 M |
| 11/15/2024 | $18.97 | $18.82 (-0.79%) | $18.97 | $18.75 | 12,200 | $141.55 M |
| 11/14/2024 | $18.91 | $18.83 (-0.42%) | $19.10 | $18.75 | 42,403 | $143.95 M |
| 11/13/2024 | $18.75 | $19.01 (1.39%) | $19.25 | $18.75 | 16,600 | $145.45 M |
| 11/12/2024 | $18.85 | $18.90 (0.27%) | $19.11 | $18.83 | 15,714 | $152.35 M |
| 11/11/2024 | $19.11 | $19.05 (-0.31%) | $19.36 | $19.00 | 43,600 | $159.84 M |
| 11/08/2024 | $18.94 | $19.11 (0.9%) | $19.24 | $18.50 | 12,715 | $156.55 M |
| 11/07/2024 | $18.75 | $18.94 (1.01%) | $19.14 | $18.75 | 50,536 | $159.54 M |
| 11/06/2024 | $18.80 | $18.78 (-0.11%) | $19.09 | $18.35 | 148,300 | $164.34 M |
| 11/05/2024 | $18.00 | $18.52 (2.89%) | $18.80 | $17.75 | 16,615 | $157.75 M |
| 11/04/2024 | $17.95 | $17.85 (-0.56%) | $18.01 | $17.00 | 25,138 | $147.55 M |
| 11/01/2024 | $18.75 | $18.60 (-0.8%) | $19.04 | $17.65 | 167,600 | $170.94 M |
| 10/31/2024 | $19.28 | $18.60 (-3.53%) | $19.35 | $18.60 | 102,840 | $176.94 M |
| 10/30/2024 | $19.00 | $18.93 (-0.37%) | $19.32 | $18.85 | 46,400 | $182.34 M |
| 10/29/2024 | $18.00 | $19.00 (5.56%) | $19.45 | $18.00 | 53,003 | $190.43 M |
| 10/28/2024 | $17.52 | $17.61 (0.51%) | $17.84 | $17.51 | 5,000 | $168.84 M |
| 10/25/2024 | $17.83 | $17.64 (-1.07%) | $17.87 | $17.56 | 1,837 | $177.24 M |
| 10/24/2024 | $17.57 | $17.85 (1.59%) | $17.89 | $17.40 | 21,037 | $177.84 M |
| 10/23/2024 | $17.80 | $17.52 (-1.57%) | $17.85 | $17.50 | 8,000 | $175.44 M |
| 10/22/2024 | $18.09 | $17.73 (-1.99%) | $18.09 | $17.56 | 3,200 | $179.34 M |
| 10/21/2024 | $17.74 | $17.55 (-1.07%) | $17.92 | $17.55 | 6,844 | $181.74 M |
| 10/18/2024 | $17.68 | $17.80 (0.68%) | $17.99 | $17.65 | 15,848 | $183.54 M |
| 10/17/2024 | $17.60 | $17.36 (-1.36%) | $17.81 | $17.25 | 53,043 | $179.04 M |
| 10/16/2024 | $17.45 | $17.45 (0%) | $18.00 | $17.20 | 15,319 | $163.14 M |
| 10/15/2024 | $17.01 | $17.10 (0.53%) | $17.40 | $16.76 | 23,500 | $148.45 M |
| 10/14/2024 | $16.05 | $17.31 (7.85%) | $18.00 | $16.05 | 47,131 | $162.54 M |