-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+12.82% -
3 MONTH PERFORMANCE
-20.37% -
6 MONTH PERFORMANCE
-12.14% -
YEAR-TO-DATE PERFORMANCE
-3.16% -
1 YEAR PERFORMANCE
-23.73%
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 |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.14 | $17.10 (-0.23%) | $17.45 | $16.90 | 44,856 | $157.45 M |
| 09/27/2024 | $17.20 | $17.20 (0%) | $17.89 | $17.05 | 28,435 | $159.24 M |
| 09/26/2024 | $16.85 | $17.02 (1.01%) | $17.20 | $16.82 | 7,909 | $156.25 M |
| 09/25/2024 | $17.61 | $16.95 (-3.75%) | $17.61 | $16.75 | 28,712 | $150.85 M |
| 09/24/2024 | $17.25 | $17.27 (0.12%) | $17.60 | $17.06 | 15,900 | $162.24 M |
| 09/23/2024 | $17.57 | $17.39 (-1.02%) | $17.65 | $17.24 | 7,600 | $168.54 M |
| 09/20/2024 | $17.73 | $17.61 (-0.68%) | $17.91 | $17.61 | 4,300 | $173.94 M |
| 09/19/2024 | $17.74 | $17.55 (-1.07%) | $17.76 | $17.26 | 9,748 | $173.34 M |
| 09/18/2024 | $17.19 | $17.64 (2.62%) | $17.86 | $17.19 | 8,100 | $180.54 M |
| 09/17/2024 | $18.02 | $17.36 (-3.66%) | $18.09 | $17.36 | 12,900 | $173.64 M |
| 09/16/2024 | $17.40 | $17.68 (1.61%) | $18.00 | $17.30 | 20,115 | $172.44 M |
| 09/13/2024 | $17.52 | $17.42 (-0.57%) | $17.92 | $17.04 | 12,922 | $181.74 M |
| 09/12/2024 | $17.70 | $17.56 (-0.79%) | $17.95 | $16.94 | 19,118 | $186.24 M |
| 09/11/2024 | $16.40 | $17.11 (4.33%) | $17.69 | $16.40 | 42,242 | $182.94 M |
| 09/10/2024 | $16.83 | $16.87 (0.24%) | $17.43 | $16.25 | 32,423 | $170.04 M |
| 09/09/2024 | $16.60 | $16.63 (0.18%) | $17.59 | $16.49 | 56,333 | $177.84 M |
| 09/06/2024 | $15.52 | $15.27 (-1.61%) | $17.07 | $14.95 | 12,011 | $161.34 M |
| 09/05/2024 | $15.17 | $15.37 (1.32%) | $15.85 | $15.01 | 39,906 | $158.64 M |
| 09/04/2024 | $15.57 | $15.45 (-0.77%) | $15.80 | $14.75 | 20,637 | $161.94 M |
| 09/03/2024 | $15.70 | $15.57 (-0.83%) | $15.98 | $14.50 | 40,812 | $175.14 M |
| 08/30/2024 | $15.95 | $15.21 (-4.64%) | $15.96 | $15.10 | 74,320 | $147.55 M |
| 08/29/2024 | $16.05 | $16.05 (0%) | $16.50 | $15.75 | 69,348 | $164.34 M |
| 08/28/2024 | $16.37 | $16.42 (0.31%) | $18.00 | $15.95 | 155,800 | $161.94 M |
| 08/27/2024 | $16.63 | $16.72 (0.54%) | $16.90 | $16.25 | 24,700 | $172.44 M |
| 08/26/2024 | $16.70 | $16.71 (0.06%) | $17.23 | $16.00 | 81,500 | $178.74 M |
| 08/23/2024 | $17.67 | $16.80 (-4.92%) | $17.83 | $16.25 | 149,100 | $186.54 M |
| 08/22/2024 | $13.50 | $17.81 (31.93%) | $17.82 | $13.16 | 405,600 | $182.34 M |
| 08/21/2024 | $10.41 | $13.50 (29.68%) | $13.76 | $10.00 | 225,317 | $239.62 M |
| 08/20/2024 | $11.28 | $10.80 (-4.26%) | $11.35 | $10.75 | 116,711 | $164.64 M |
| 08/19/2024 | $11.33 | $11.37 (0.35%) | $11.71 | $10.25 | 248,500 | $165.24 M |
| 08/16/2024 | $11.02 | $11.75 (6.62%) | $12.00 | $10.72 | 131,562 | $175.44 M |
| 08/15/2024 | $12.02 | $9.37 (-22.05%) | $12.81 | $9.00 | 282,300 | $151.15 M |
| 08/14/2024 | $13.88 | $12.70 (-8.5%) | $13.88 | $12.40 | 189,100 | $209.03 M |
| 08/13/2024 | $14.00 | $13.94 (-0.43%) | $14.55 | $13.65 | 246,131 | $216.52 M |
| 08/12/2024 | $16.30 | $14.35 (-11.96%) | $16.30 | $14.30 | 169,600 | $244.42 M |
| 08/09/2024 | $20.80 | $20.85 (0.24%) | $20.95 | $20.74 | 8,231 | $508.32 M |
| 08/08/2024 | $20.87 | $21.18 (1.49%) | $21.18 | $20.76 | 8,002 | $520.92 M |
| 08/07/2024 | $20.79 | $21.18 (1.88%) | $21.20 | $20.79 | 4,600 | $526.62 M |
| 08/06/2024 | $20.87 | $21.17 (1.44%) | $21.19 | $20.85 | 7,527 | $526.62 M |
| 08/05/2024 | $20.75 | $21.50 (3.61%) | $21.50 | $20.60 | 11,223 | $512.52 M |
| 08/02/2024 | $21.00 | $21.18 (0.86%) | $21.24 | $20.90 | 31,002 | $546.11 M |
| 08/01/2024 | $21.12 | $21.25 (0.62%) | $21.42 | $21.00 | 10,920 | $573.40 M |
| 07/31/2024 | $21.34 | $21.10 (-1.12%) | $21.50 | $20.64 | 11,000 | $575.80 M |
| 07/30/2024 | $20.50 | $20.76 (1.27%) | $20.88 | $20.50 | 3,600 | $565.00 M |
| 07/29/2024 | $20.71 | $20.71 (0%) | $20.80 | $20.40 | 12,300 | $539.51 M |
| 07/26/2024 | $20.71 | $20.75 (0.19%) | $20.94 | $20.70 | 3,600 | $555.41 M |
| 07/25/2024 | $20.55 | $20.65 (0.49%) | $20.91 | $20.55 | 11,213 | $502.03 M |
| 07/24/2024 | $20.91 | $20.70 (-1%) | $20.91 | $20.60 | 13,113 | $478.03 M |
| 07/23/2024 | $21.15 | $21.08 (-0.33%) | $21.15 | $20.82 | 1,907 | $526.32 M |
| 07/22/2024 | $20.99 | $20.75 (-1.14%) | $21.42 | $20.75 | 17,060 | $511.62 M |
| 07/19/2024 | $21.00 | $21.05 (0.24%) | $21.13 | $21.00 | 5,945 | $522.72 M |
| 07/18/2024 | $21.20 | $21.24 (0.19%) | $21.50 | $21.14 | 6,908 | $537.41 M |
| 07/17/2024 | $21.14 | $21.44 (1.42%) | $21.50 | $21.00 | 8,380 | $594.09 M |
| 07/16/2024 | $21.05 | $21.20 (0.71%) | $21.20 | $20.64 | 15,696 | $522.72 M |
| 07/15/2024 | $21.26 | $21.14 (-0.56%) | $21.48 | $21.02 | 6,871 | $499.93 M |
| 07/12/2024 | $21.29 | $21.55 (1.22%) | $21.55 | $21.22 | 12,892 | $540.71 M |
| 07/11/2024 | $20.84 | $21.14 (1.44%) | $21.29 | $20.70 | 5,663 | $528.42 M |
| 07/10/2024 | $20.65 | $20.91 (1.26%) | $21.13 | $20.65 | 1,818 | $516.12 M |
| 07/09/2024 | $20.65 | $20.65 (0%) | $21.02 | $20.60 | 12,912 | $483.13 M |
| 07/08/2024 | $20.85 | $20.75 (-0.48%) | $21.21 | $20.64 | 13,584 | $449.54 M |
| 07/05/2024 | $21.10 | $20.83 (-1.28%) | $21.12 | $20.80 | 16,403 | $451.34 M |
| 07/03/2024 | $21.10 | $21.25 (0.71%) | $21.55 | $21.10 | 5,930 | $508.92 M |
| 07/02/2024 | $21.06 | $21.06 (0%) | $21.35 | $21.02 | 11,928 | $504.12 M |
| 07/01/2024 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 652 | $523.32 M |