5 DAY PERFORMANCE
+33.05%
1 MONTH PERFORMANCE
+208.46%
3 MONTH PERFORMANCE
+93.75%
6 MONTH PERFORMANCE
-32.02%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-72.13%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $6.06 | $6.20 (2.31%) | $6.40 | $6.06 | 4.80 K | $160.74 M |
| 07/17/2025 | $5.20 | $6.06 (16.54%) | $6.71 | $4.94 | 18.62 K | $176.60 M |
| 07/16/2025 | $5.20 | $4.95 (-4.81%) | $5.20 | $4.91 | 3.94 K | $148.54 M |
| 07/15/2025 | $4.66 | $4.80 (3%) | $5.23 | $4.66 | 11.33 K | $140.91 M |
| 07/14/2025 | $4.74 | $4.75 (0.21%) | $4.75 | $4.50 | 8.14 K | $138.47 M |
| 07/11/2025 | $4.94 | $4.66 (-5.67%) | $4.94 | $4.66 | 21.40 K | $131.15 M |
| 07/10/2025 | $3.35 | $4.94 (47.46%) | $5.17 | $3.28 | 61.32 K | $135.73 M |
| 07/09/2025 | $2.80 | $3.32 (18.57%) | $3.36 | $2.80 | 34.50 K | $130.54 M |
| 07/08/2025 | $2.10 | $2.72 (29.52%) | $2.72 | $2.10 | 46.40 K | $119.56 M |
| 07/07/2025 | $2.09 | $2.16 (3.35%) | $2.16 | $2.09 | 2.20 K | $100.35 M |
| 07/03/2025 | $2.20 | $2.16 (-1.82%) | $2.29 | $2.10 | 2.40 K | $100.04 M |
| 07/02/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.00 | 6.30 K | $98.52 M |
| 07/01/2025 | $2.03 | $2.10 (3.45%) | $2.12 | $1.88 | 12.13 K | $97.91 M |
| 06/30/2025 | $2.08 | $2.00 (-3.85%) | $2.21 | $2.00 | 1.92 K | $90.59 M |
| 06/27/2025 | $2.01 | $2.15 (6.97%) | $2.22 | $1.96 | 14.40 K | $89.37 M |
| 06/26/2025 | $1.88 | $1.86 (-1.06%) | $1.95 | $1.77 | 12.10 K | $91.20 M |
| 06/25/2025 | $2.07 | $1.85 (-10.63%) | $2.07 | $1.81 | 10.70 K | $91.81 M |
| 06/24/2025 | $2.25 | $1.99 (-11.56%) | $2.25 | $1.86 | 9.08 K | $91.50 M |
| 06/23/2025 | $2.01 | $2.08 (3.48%) | $2.08 | $1.90 | 3.00 K | $90.89 M |
| 06/20/2025 | $2.04 | $2.00 (-1.96%) | $2.41 | $2.00 | 2.20 K | $89.37 M |
| 06/18/2025 | $2.21 | $2.01 (-9.05%) | $2.21 | $2.01 | 4.50 K | $88.76 M |
| 06/17/2025 | $2.03 | $2.07 (1.97%) | $2.27 | $2.03 | 7.15 K | $88.76 M |
| 06/16/2025 | $2.03 | $2.00 (-1.48%) | $2.09 | $2.00 | 1.90 K | $89.67 M |
| 06/13/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.05 | 2.63 K | $89.37 M |
| 06/12/2025 | $2.75 | $2.20 (-20%) | $2.75 | $2.20 | 8.40 K | $92.11 M |
| 06/11/2025 | $2.17 | $2.45 (12.9%) | $2.45 | $2.17 | 2.90 K | $92.42 M |
| 06/10/2025 | $2.44 | $2.25 (-7.79%) | $2.44 | $2.17 | 1.91 K | $96.69 M |
| 06/09/2025 | $2.12 | $2.25 (6.13%) | $2.26 | $2.12 | 1.72 K | $96.08 M |
| 06/06/2025 | $2.37 | $2.35 (-0.84%) | $2.45 | $2.09 | 9.24 K | $91.50 M |
| 06/05/2025 | $2.19 | $2.10 (-4.11%) | $2.22 | $1.97 | 6.20 K | $89.37 M |
| 06/04/2025 | $1.91 | $2.00 (4.71%) | $2.13 | $1.90 | 11.62 K | $90.89 M |
| 06/03/2025 | $2.39 | $1.91 (-20.08%) | $2.75 | $1.88 | 10.20 K | $89.98 M |
| 06/02/2025 | $2.72 | $2.31 (-15.07%) | $2.72 | $2.30 | 3.83 K | $91.81 M |
| 05/30/2025 | $2.70 | $2.93 (8.52%) | $2.93 | $2.70 | 1.00 K | $93.03 M |
| 05/29/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 1.40 K | $93.03 M |
| 05/28/2025 | $3.12 | $2.89 (-7.37%) | $3.12 | $2.70 | 1.82 K | $95.16 M |
| 05/27/2025 | $2.50 | $2.60 (4%) | $2.60 | $2.41 | 716 | $96.69 M |
| 05/23/2025 | $2.50 | $2.40 (-4%) | $2.59 | $2.40 | 2.31 K | $89.98 M |
| 05/22/2025 | $2.50 | $2.64 (5.6%) | $2.65 | $2.50 | 1.70 K | $89.37 M |
| 05/21/2025 | $2.57 | $2.70 (5.06%) | $2.96 | $2.50 | 11.79 K | $92.11 M |
| 05/20/2025 | $2.50 | $2.35 (-6%) | $2.52 | $2.35 | 1.00 K | $99.74 M |
| 05/19/2025 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.47 | 1.15 K | $98.21 M |
| 05/16/2025 | $2.35 | $2.44 (3.83%) | $2.44 | $2.30 | 10.60 K | $196.20 M |
| 05/15/2025 | $2.24 | $2.42 (8.04%) | $2.42 | $2.20 | 900 | $197.37 M |
| 05/14/2025 | $2.24 | $2.40 (7.14%) | $2.40 | $2.18 | 3.24 K | $193.85 M |
| 05/13/2025 | $2.49 | $2.27 (-8.84%) | $2.50 | $2.24 | 8.68 K | $192.67 M |
| 05/12/2025 | $2.33 | $2.39 (2.58%) | $2.65 | $2.33 | 6.60 K | $189.15 M |
| 05/09/2025 | $2.45 | $2.40 (-2.04%) | $2.60 | $2.40 | 1.90 K | $177.40 M |
| 05/08/2025 | $2.50 | $2.57 (2.8%) | $2.60 | $2.50 | 2.30 K | $165.65 M |
| 05/07/2025 | $2.62 | $2.50 (-4.58%) | $2.62 | $2.32 | 2.00 K | $164.48 M |
| 05/06/2025 | $2.52 | $2.77 (9.92%) | $2.77 | $2.51 | 1.60 K | $168.00 M |
| 05/05/2025 | $2.73 | $2.69 (-1.47%) | $2.80 | $2.50 | 4.66 K | $170.35 M |
| 05/02/2025 | $2.65 | $2.70 (1.89%) | $2.85 | $2.61 | 8.60 K | $175.05 M |
| 05/01/2025 | $2.90 | $2.62 (-9.66%) | $2.97 | $2.62 | 7.60 K | $173.87 M |
| 04/30/2025 | $2.74 | $2.81 (2.55%) | $3.10 | $2.74 | 7.80 K | $172.11 M |
| 04/29/2025 | $2.89 | $2.90 (0.35%) | $3.45 | $2.74 | 5.20 K | $170.35 M |
| 04/28/2025 | $2.99 | $2.84 (-5.02%) | $2.99 | $2.75 | 2.20 K | $175.64 M |
| 04/25/2025 | $3.00 | $3.00 (0%) | $3.01 | $2.93 | 2.03 K | $181.51 M |
| 04/24/2025 | $3.00 | $2.96 (-1.33%) | $3.24 | $2.82 | 10.65 K | $189.73 M |
| 04/23/2025 | $3.10 | $2.96 (-4.52%) | $3.10 | $2.96 | 724 | $184.45 M |
| 04/22/2025 | $3.00 | $3.00 (0%) | $3.10 | $2.77 | 2.30 K | $177.99 M |
| 04/21/2025 | $2.92 | $2.76 (-5.48%) | $2.92 | $2.76 | 2.90 K | $173.29 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.
