-
5 DAY PERFORMANCE
+3.61% -
1 MONTH PERFORMANCE
+9.98% -
3 MONTH PERFORMANCE
+9.49% -
6 MONTH PERFORMANCE
-9.89% -
YEAR-TO-DATE PERFORMANCE
+10.05% -
1 YEAR PERFORMANCE
+5.75%
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 |
|---|---|---|---|---|---|---|
| 11/22/2024 | $19.60 | $19.53 (-0.36%) | $19.71 | $19.43 | 10,069 | $152.05 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 |
| 10/11/2024 | $15.04 | $14.90 (-0.93%) | $15.40 | $14.90 | 16,348 | $131.65 M |
| 10/10/2024 | $15.48 | $15.07 (-2.65%) | $15.49 | $15.05 | 66,300 | $135.85 M |
| 10/09/2024 | $16.13 | $15.55 (-3.6%) | $16.13 | $15.25 | 33,334 | $127.16 M |
| 10/08/2024 | $15.65 | $15.77 (0.77%) | $16.09 | $15.63 | 21,600 | $131.65 M |
| 10/07/2024 | $16.54 | $15.69 (-5.14%) | $16.54 | $15.50 | 44,806 | $128.36 M |
| 10/04/2024 | $17.30 | $16.85 (-2.6%) | $17.31 | $16.01 | 30,500 | $146.05 M |
| 10/03/2024 | $17.23 | $17.28 (0.29%) | $17.55 | $17.23 | 5,122 | $151.45 M |
| 10/02/2024 | $17.42 | $17.35 (-0.4%) | $17.75 | $17.18 | 37,500 | $159.54 M |
| 10/01/2024 | $17.48 | $17.42 (-0.34%) | $17.48 | $17.33 | 2,400 | $157.45 M |
| 09/30/2024 | $17.14 | $17.10 (-0.23%) | $17.45 | $16.90 | 44,900 | $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 |