5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-32.28%
3 MONTH PERFORMANCE
-29.25%
6 MONTH PERFORMANCE
-20.81%
YEAR-TO-DATE PERFORMANCE
-26.35%
1 YEAR PERFORMANCE
-31.26%
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 |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.05 | $14.73 (4.84%) | $14.85 | $14.05 | 14,127 | $169.47 M |
| 04/30/2025 | $14.67 | $13.95 (-4.91%) | $14.99 | $13.90 | 391,319 | $172.11 M |
| 04/29/2025 | $14.83 | $14.67 (-1.08%) | $14.99 | $14.28 | 24,527 | $170.35 M |
| 04/28/2025 | $15.64 | $14.95 (-4.41%) | $15.64 | $14.61 | 13,500 | $175.64 M |
| 04/25/2025 | $16.01 | $15.50 (-3.19%) | $16.01 | $15.30 | 13,300 | $181.51 M |
| 04/24/2025 | $16.21 | $15.99 (-1.36%) | $17.03 | $15.86 | 13,300 | $189.73 M |
| 04/23/2025 | $16.15 | $16.40 (1.55%) | $16.85 | $16.15 | 18,800 | $184.45 M |
| 04/22/2025 | $16.95 | $16.12 (-4.9%) | $17.15 | $15.83 | 22,700 | $177.99 M |
| 04/21/2025 | $17.61 | $17.05 (-3.18%) | $17.83 | $16.71 | 28,991 | $173.29 M |
| 04/17/2025 | $18.32 | $17.70 (-3.38%) | $18.36 | $17.42 | 8,200 | $185.62 M |
| 04/16/2025 | $18.00 | $17.75 (-1.39%) | $18.27 | $17.25 | 13,200 | $179.75 M |
| 04/15/2025 | $17.66 | $17.81 (0.85%) | $18.27 | $17.66 | 12,600 | $164.48 M |
| 04/14/2025 | $17.75 | $17.82 (0.39%) | $18.60 | $17.75 | 11,842 | $173.29 M |
| 04/11/2025 | $18.00 | $17.79 (-1.17%) | $18.59 | $17.20 | 17,700 | $174.46 M |
| 04/10/2025 | $18.49 | $18.16 (-1.78%) | $18.49 | $17.14 | 22,340 | $173.29 M |
| 04/09/2025 | $17.55 | $18.80 (7.12%) | $18.81 | $17.00 | 19,300 | $185.04 M |
| 04/08/2025 | $19.64 | $18.20 (-7.33%) | $19.64 | $17.75 | 12,100 | $171.52 M |
| 04/07/2025 | $20.15 | $18.45 (-8.44%) | $20.15 | $18.01 | 16,037 | $186.21 M |
| 04/04/2025 | $20.65 | $20.00 (-3.15%) | $20.65 | $19.14 | 28,329 | $194.43 M |
| 04/03/2025 | $21.40 | $20.68 (-3.36%) | $21.85 | $20.20 | 23,500 | $214.99 M |
| 04/02/2025 | $21.69 | $21.53 (-0.74%) | $21.69 | $21.40 | 13,540 | $228.50 M |
| 04/01/2025 | $21.64 | $21.75 (0.51%) | $22.00 | $21.64 | 17,100 | $228.50 M |
| 03/31/2025 | $21.61 | $21.64 (0.14%) | $22.00 | $21.35 | 9,700 | $227.33 M |
| 03/28/2025 | $21.92 | $21.66 (-1.19%) | $22.03 | $21.51 | 14,619 | $234.97 M |
| 03/27/2025 | $21.55 | $21.89 (1.58%) | $21.89 | $21.35 | 27,042 | $242.60 M |
| 03/26/2025 | $20.37 | $21.60 (6.04%) | $21.94 | $20.37 | 22,800 | $247.89 M |
| 03/25/2025 | $21.34 | $20.35 (-4.64%) | $21.35 | $20.19 | 7,623 | $237.90 M |
| 03/24/2025 | $20.88 | $20.83 (-0.24%) | $21.45 | $20.76 | 8,222 | $239.66 M |
| 03/21/2025 | $21.65 | $20.69 (-4.43%) | $21.70 | $20.60 | 17,000 | $241.43 M |
| 03/20/2025 | $22.37 | $21.45 (-4.11%) | $22.37 | $21.25 | 13,200 | $250.83 M |
| 03/19/2025 | $22.47 | $22.00 (-2.09%) | $22.57 | $22.00 | 16,300 | $251.41 M |
| 03/18/2025 | $22.20 | $22.15 (-0.23%) | $22.96 | $22.15 | 14,727 | $257.87 M |
| 03/17/2025 | $22.19 | $22.20 (0.05%) | $22.86 | $22.19 | 9,700 | $261.99 M |
| 03/14/2025 | $22.78 | $22.20 (-2.55%) | $22.78 | $22.20 | 5,200 | $247.30 M |
| 03/13/2025 | $22.30 | $22.10 (-0.9%) | $22.52 | $22.10 | 9,300 | $244.36 M |
| 03/12/2025 | $22.60 | $22.15 (-1.99%) | $22.60 | $22.15 | 5,800 | $250.83 M |
| 03/11/2025 | $22.72 | $22.15 (-2.51%) | $23.16 | $22.15 | 12,829 | $256.70 M |
| 03/10/2025 | $22.16 | $22.21 (0.23%) | $22.69 | $22.00 | 31,100 | $261.99 M |
| 03/07/2025 | $22.82 | $22.31 (-2.23%) | $23.18 | $22.27 | 14,931 | $277.26 M |
| 03/06/2025 | $22.95 | $23.07 (0.52%) | $23.40 | $22.85 | 36,200 | $308.39 M |
| 03/05/2025 | $22.70 | $22.90 (0.88%) | $23.37 | $22.70 | 35,600 | $334.83 M |
| 03/04/2025 | $22.15 | $22.75 (2.71%) | $23.05 | $22.15 | 57,901 | $307.80 M |
| 03/03/2025 | $22.89 | $22.15 (-3.23%) | $23.09 | $22.15 | 74,038 | $317.20 M |
| 02/28/2025 | $22.70 | $22.97 (1.19%) | $22.99 | $22.33 | 37,500 | $375.36 M |
| 02/27/2025 | $23.21 | $22.81 (-1.72%) | $23.49 | $22.53 | 36,314 | $360.08 M |
| 02/26/2025 | $21.51 | $22.60 (5.07%) | $22.75 | $21.51 | 30,600 | $331.30 M |
| 02/25/2025 | $21.25 | $21.61 (1.69%) | $21.70 | $21.25 | 13,822 | $244.36 M |
| 02/24/2025 | $20.73 | $21.55 (3.96%) | $21.80 | $20.73 | 18,600 | $266.69 M |
| 02/21/2025 | $20.33 | $20.68 (1.72%) | $21.04 | $20.20 | 63,400 | $199.72 M |
| 02/20/2025 | $20.49 | $20.30 (-0.93%) | $20.49 | $20.25 | 82,042 | $180.92 M |
| 02/19/2025 | $20.42 | $20.42 (0%) | $20.55 | $20.30 | 48,107 | $200.90 M |
| 02/18/2025 | $20.40 | $20.60 (0.98%) | $20.60 | $20.30 | 50,023 | $225.57 M |
| 02/14/2025 | $20.65 | $20.48 (-0.82%) | $20.65 | $20.40 | 11,900 | $242.60 M |
| 02/13/2025 | $20.62 | $20.51 (-0.53%) | $20.78 | $20.41 | 8,349 | $250.24 M |
| 02/12/2025 | $20.42 | $20.61 (0.93%) | $20.62 | $20.40 | 10,000 | $253.76 M |
| 02/11/2025 | $20.61 | $20.56 (-0.24%) | $20.61 | $20.40 | 36,416 | $252.00 M |
| 02/10/2025 | $20.75 | $20.75 (0%) | $20.82 | $20.55 | 38,600 | $255.52 M |
| 02/07/2025 | $20.98 | $20.76 (-1.05%) | $20.98 | $20.69 | 6,136 | $264.92 M |
| 02/06/2025 | $21.00 | $20.75 (-1.19%) | $21.00 | $20.75 | 16,615 | $278.43 M |
| 02/05/2025 | $20.75 | $20.99 (1.16%) | $20.99 | $20.75 | 4,100 | $279.02 M |
| 02/04/2025 | $20.98 | $20.80 (-0.86%) | $20.98 | $20.70 | 21,000 | $283.13 M |
| 02/03/2025 | $20.85 | $20.82 (-0.14%) | $20.98 | $20.75 | 20,842 | $265.51 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.
