5 DAY PERFORMANCE
+10.10%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+2.50%
1 YEAR PERFORMANCE
-1.58%
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 |
---|---|---|---|---|---|---|
07/03/2025 | $20.52 | $20.65 (0.63%) | $20.78 | $20.49 | 4.50 K | $100.04 M |
07/02/2025 | $19.92 | $20.63 (3.56%) | $20.66 | $19.86 | 14.12 K | $98.52 M |
07/01/2025 | $19.41 | $19.89 (2.47%) | $19.89 | $18.75 | 20.74 K | $97.91 M |
06/30/2025 | $19.93 | $18.62 (-6.57%) | $20.08 | $18.37 | 196.23 K | $90.59 M |
06/27/2025 | $20.21 | $19.95 (-1.29%) | $20.75 | $19.95 | 27.35 K | $89.37 M |
06/26/2025 | $18.63 | $19.09 (2.47%) | $19.12 | $18.51 | 11.50 K | $91.20 M |
06/25/2025 | $18.77 | $18.98 (1.12%) | $19.11 | $18.54 | 10.90 K | $91.81 M |
06/24/2025 | $18.67 | $19.01 (1.82%) | $19.01 | $18.46 | 9.90 K | $91.50 M |
06/23/2025 | $18.00 | $17.88 (-0.67%) | $18.17 | $17.80 | 4.45 K | $90.89 M |
06/20/2025 | $18.35 | $17.99 (-1.96%) | $18.35 | $17.49 | 7.63 K | $89.37 M |
06/18/2025 | $18.01 | $18.19 (1%) | $18.38 | $18.00 | 7.93 K | $88.76 M |
06/17/2025 | $18.38 | $18.00 (-2.07%) | $18.66 | $18.00 | 4.00 K | $88.76 M |
06/16/2025 | $17.73 | $18.07 (1.92%) | $19.00 | $17.73 | 3.30 K | $89.67 M |
06/13/2025 | $18.23 | $17.92 (-1.7%) | $18.25 | $17.56 | 6.54 K | $89.37 M |
06/12/2025 | $19.38 | $18.13 (-6.45%) | $19.38 | $18.05 | 5.74 K | $92.11 M |
06/11/2025 | $19.55 | $19.38 (-0.87%) | $20.16 | $19.01 | 5.60 K | $92.42 M |
06/10/2025 | $20.01 | $19.05 (-4.8%) | $20.25 | $18.70 | 5.90 K | $96.69 M |
06/09/2025 | $19.57 | $20.01 (2.25%) | $20.40 | $19.57 | 12.60 K | $96.08 M |
06/06/2025 | $19.77 | $19.65 (-0.61%) | $20.37 | $19.44 | 19.60 K | $91.50 M |
06/05/2025 | $18.96 | $19.58 (3.27%) | $19.69 | $18.96 | 10.41 K | $89.37 M |
06/04/2025 | $18.00 | $18.57 (3.17%) | $19.68 | $18.00 | 11.65 K | $90.89 M |
06/03/2025 | $18.62 | $19.01 (2.09%) | $19.24 | $18.62 | 13.94 K | $89.98 M |
06/02/2025 | $18.04 | $18.02 (-0.11%) | $18.32 | $17.50 | 13.30 K | $91.81 M |
05/30/2025 | $19.22 | $18.03 (-6.19%) | $20.23 | $17.51 | 51.90 K | $93.03 M |
05/29/2025 | $19.09 | $20.35 (6.6%) | $20.37 | $19.09 | 6.05 K | $93.03 M |
05/28/2025 | $20.50 | $19.68 (-4%) | $20.50 | $19.60 | 7.74 K | $95.16 M |
05/27/2025 | $20.20 | $20.40 (0.99%) | $20.94 | $20.20 | 19.60 K | $96.69 M |
05/23/2025 | $20.00 | $20.52 (2.6%) | $20.52 | $19.25 | 7.42 K | $89.98 M |
05/22/2025 | $19.95 | $20.12 (0.85%) | $20.31 | $19.75 | 15.42 K | $89.37 M |
05/21/2025 | $17.69 | $19.70 (11.36%) | $20.69 | $17.69 | 54.50 K | $92.11 M |
05/20/2025 | $16.39 | $16.45 (0.37%) | $16.45 | $15.50 | 4.30 K | $99.74 M |
05/19/2025 | $16.00 | $16.00 (0%) | $16.03 | $15.12 | 5.30 K | $98.21 M |
05/16/2025 | $15.89 | $16.63 (4.66%) | $16.63 | $15.89 | 5.74 K | $196.20 M |
05/15/2025 | $14.81 | $15.40 (3.98%) | $15.43 | $14.81 | 4.40 K | $197.37 M |
05/14/2025 | $14.71 | $14.92 (1.43%) | $14.92 | $14.71 | 4.65 K | $193.85 M |
05/13/2025 | $14.34 | $14.95 (4.25%) | $14.95 | $14.02 | 5.20 K | $192.67 M |
05/12/2025 | $14.32 | $14.75 (3%) | $14.77 | $14.10 | 6.70 K | $189.15 M |
05/09/2025 | $14.10 | $13.93 (-1.21%) | $15.43 | $13.91 | 35.40 K | $177.40 M |
05/08/2025 | $14.52 | $14.20 (-2.2%) | $14.52 | $13.75 | 34.00 K | $165.65 M |
05/07/2025 | $14.80 | $14.25 (-3.72%) | $14.80 | $12.92 | 35.40 K | $164.48 M |
05/06/2025 | $14.11 | $14.20 (0.64%) | $14.85 | $14.10 | 12.04 K | $168.00 M |
05/05/2025 | $15.77 | $14.00 (-11.22%) | $15.77 | $13.90 | 39.91 K | $170.35 M |
05/02/2025 | $14.71 | $15.20 (3.33%) | $16.90 | $14.71 | 22.80 K | $175.05 M |
05/01/2025 | $14.05 | $14.73 (4.84%) | $14.85 | $14.05 | 14.13 K | $173.87 M |
04/30/2025 | $14.67 | $13.95 (-4.91%) | $14.99 | $13.90 | 391.32 K | $172.11 M |
04/29/2025 | $14.83 | $14.67 (-1.08%) | $14.99 | $14.28 | 24.53 K | $170.35 M |
04/28/2025 | $15.64 | $14.95 (-4.41%) | $15.64 | $14.61 | 13.50 K | $175.64 M |
04/25/2025 | $16.01 | $15.50 (-3.19%) | $16.01 | $15.30 | 13.30 K | $181.51 M |
04/24/2025 | $16.21 | $15.99 (-1.36%) | $17.03 | $15.86 | 13.30 K | $189.73 M |
04/23/2025 | $16.15 | $16.40 (1.55%) | $16.85 | $16.15 | 18.80 K | $184.45 M |
04/22/2025 | $16.95 | $16.12 (-4.9%) | $17.15 | $15.83 | 22.70 K | $177.99 M |
04/21/2025 | $17.61 | $17.05 (-3.18%) | $17.83 | $16.71 | 28.99 K | $173.29 M |
04/17/2025 | $18.32 | $17.70 (-3.38%) | $18.36 | $17.42 | 8.20 K | $185.62 M |
04/16/2025 | $18.00 | $17.75 (-1.39%) | $18.27 | $17.25 | 13.20 K | $179.75 M |
04/15/2025 | $17.66 | $17.81 (0.85%) | $18.27 | $17.66 | 12.60 K | $164.48 M |
04/14/2025 | $17.75 | $17.82 (0.39%) | $18.60 | $17.75 | 11.84 K | $173.29 M |
04/11/2025 | $18.00 | $17.79 (-1.17%) | $18.59 | $17.20 | 17.70 K | $174.46 M |
04/10/2025 | $18.49 | $18.16 (-1.78%) | $18.49 | $17.14 | 22.34 K | $173.29 M |
04/09/2025 | $17.55 | $18.80 (7.12%) | $18.81 | $17.00 | 19.30 K | $185.04 M |
04/08/2025 | $19.64 | $18.20 (-7.33%) | $19.64 | $17.75 | 12.10 K | $171.52 M |
04/07/2025 | $20.15 | $18.45 (-8.44%) | $20.15 | $18.01 | 16.04 K | $186.21 M |