5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-30.92%
6 MONTH PERFORMANCE
+100.00%
YEAR-TO-DATE PERFORMANCE
-31.71%
1 YEAR PERFORMANCE
-44.88%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.38 | $4.30 (-1.83%) | $4.38 | $4.20 | 800 | $128.41 M |
| 12/03/2025 | $4.24 | $4.39 (3.54%) | $4.53 | $4.18 | 5.62 K | $121.09 M |
| 12/02/2025 | $4.61 | $4.41 (-4.34%) | $4.74 | $4.41 | 5.43 K | $117.12 M |
| 12/01/2025 | $4.50 | $4.55 (1.11%) | $4.76 | $4.50 | 3.10 K | $122.31 M |
| 11/28/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 3.24 K | $132.37 M |
| 11/26/2025 | $4.62 | $4.50 (-2.6%) | $4.70 | $4.50 | 3.60 K | $133.89 M |
| 11/25/2025 | $4.76 | $4.68 (-1.68%) | $4.77 | $4.55 | 2.80 K | $127.19 M |
| 11/24/2025 | $4.75 | $4.55 (-4.21%) | $4.75 | $4.55 | 6.10 K | $131.15 M |
| 11/21/2025 | $4.80 | $4.80 (0%) | $4.90 | $4.66 | 2.60 K | $131.76 M |
| 11/20/2025 | $4.97 | $4.65 (-6.44%) | $5.20 | $4.65 | 5.80 K | $126.58 M |
| 11/19/2025 | $5.47 | $4.96 (-9.32%) | $5.47 | $4.80 | 3.41 K | $130.54 M |
| 11/18/2025 | $5.33 | $5.28 (-0.94%) | $5.55 | $5.10 | 1.63 K | $153.72 M |
| 11/17/2025 | $5.10 | $5.58 (9.41%) | $5.59 | $4.96 | 6.30 K | $153.11 M |
| 11/14/2025 | $5.25 | $5.22 (-0.57%) | $5.55 | $5.05 | 4.80 K | $152.81 M |
| 11/13/2025 | $5.70 | $5.57 (-2.28%) | $5.70 | $5.35 | 3.00 K | $156.16 M |
| 11/12/2025 | $5.72 | $5.85 (2.27%) | $6.16 | $5.40 | 14.70 K | $170.50 M |
| 11/11/2025 | $5.55 | $5.59 (0.72%) | $5.70 | $5.17 | 2.60 K | $173.85 M |
| 11/10/2025 | $5.50 | $5.68 (3.27%) | $5.72 | $5.05 | 19.40 K | $161.35 M |
| 11/07/2025 | $5.24 | $5.09 (-2.86%) | $5.51 | $5.07 | 3.40 K | $163.18 M |
| 11/06/2025 | $4.83 | $5.11 (5.8%) | $5.59 | $4.80 | 5.40 K | $156.16 M |
| 11/05/2025 | $4.87 | $4.90 (0.62%) | $5.18 | $4.87 | 2.60 K | $150.98 M |
| 11/04/2025 | $5.19 | $4.92 (-5.2%) | $5.19 | $4.92 | 2.90 K | $135.73 M |
| 11/03/2025 | $5.29 | $5.26 (-0.57%) | $5.29 | $5.01 | 5.00 K | $145.49 M |
| 10/31/2025 | $5.06 | $5.30 (4.74%) | $5.40 | $5.06 | 2.60 K | $152.50 M |
| 10/30/2025 | $5.22 | $5.31 (1.72%) | $5.70 | $5.20 | 11.50 K | $151.89 M |
| 10/29/2025 | $5.50 | $5.22 (-5.09%) | $5.56 | $5.01 | 12.64 K | $157.99 M |
| 10/28/2025 | $5.81 | $5.50 (-5.34%) | $5.82 | $5.50 | 6.31 K | $166.84 M |
| 10/27/2025 | $5.76 | $5.79 (0.52%) | $5.95 | $5.75 | 2.30 K | $172.94 M |
| 10/24/2025 | $5.95 | $5.90 (-0.84%) | $6.04 | $5.56 | 6.21 K | $168.67 M |
| 10/23/2025 | $5.70 | $5.79 (1.58%) | $6.00 | $5.58 | 2.91 K | $159.52 M |
| 10/22/2025 | $6.01 | $5.58 (-7.15%) | $6.01 | $5.58 | 2.32 K | $156.77 M |
| 10/21/2025 | $5.84 | $5.78 (-1.03%) | $6.09 | $5.75 | 3.32 K | $163.79 M |
| 10/20/2025 | $5.75 | $5.68 (-1.22%) | $6.23 | $5.68 | 1.70 K | $156.77 M |
| 10/17/2025 | $6.17 | $5.68 (-7.94%) | $6.17 | $5.60 | 9.20 K | $152.50 M |
| 10/16/2025 | $5.80 | $5.97 (2.93%) | $5.99 | $5.60 | 7.93 K | $165.62 M |
| 10/15/2025 | $6.15 | $5.79 (-5.85%) | $6.15 | $5.54 | 5.42 K | $178.43 M |
| 10/14/2025 | $5.97 | $5.65 (-5.36%) | $5.97 | $5.60 | 9.35 K | $178.73 M |
| 10/13/2025 | $5.76 | $6.10 (5.9%) | $6.13 | $5.76 | 7.90 K | $172.63 M |
| 10/10/2025 | $6.39 | $5.84 (-8.61%) | $6.50 | $5.68 | 10.51 K | $172.94 M |
| 10/09/2025 | $6.15 | $6.00 (-2.44%) | $6.15 | $6.00 | 3.14 K | $183.31 M |
| 10/08/2025 | $6.25 | $6.00 (-4%) | $6.30 | $6.00 | 6.36 K | $202.52 M |
| 10/07/2025 | $6.06 | $6.02 (-0.66%) | $6.08 | $6.02 | 2.61 K | $177.82 M |
| 10/06/2025 | $6.60 | $6.02 (-8.79%) | $6.60 | $6.02 | 3.50 K | $178.43 M |
| 10/03/2025 | $6.38 | $6.25 (-2.04%) | $6.38 | $6.25 | 1.60 K | $181.17 M |
| 10/02/2025 | $6.15 | $6.50 (5.69%) | $6.57 | $6.00 | 7.52 K | $191.24 M |
| 10/01/2025 | $6.09 | $6.09 (0%) | $6.16 | $5.98 | 4.76 K | $180.26 M |
| 09/30/2025 | $6.13 | $5.75 (-6.2%) | $6.39 | $5.75 | 7.70 K | $182.39 M |
| 09/29/2025 | $6.43 | $6.18 (-3.89%) | $6.49 | $6.10 | 11.11 K | $185.75 M |
| 09/26/2025 | $6.40 | $6.50 (1.56%) | $6.74 | $6.36 | 3.00 K | $190.93 M |
| 09/25/2025 | $6.36 | $6.48 (1.89%) | $6.75 | $6.36 | 1.08 K | $191.24 M |
| 09/24/2025 | $6.56 | $6.71 (2.29%) | $6.75 | $6.56 | 9.60 K | $203.44 M |
| 09/23/2025 | $6.79 | $6.75 (-0.59%) | $6.79 | $6.75 | 1.03 K | $208.62 M |
| 09/22/2025 | $7.08 | $6.64 (-6.21%) | $7.16 | $6.27 | 17.45 K | $217.16 M |
| 09/19/2025 | $7.00 | $6.97 (-0.43%) | $7.09 | $6.73 | 8.66 K | $205.88 M |
| 09/18/2025 | $6.80 | $7.00 (2.94%) | $7.10 | $6.61 | 13.80 K | $218.38 M |
| 09/17/2025 | $6.65 | $7.05 (6.02%) | $7.09 | $6.49 | 17.16 K | $229.67 M |
| 09/16/2025 | $6.72 | $6.63 (-1.34%) | $6.72 | $6.15 | 2.80 K | $205.88 M |
| 09/15/2025 | $6.70 | $6.60 (-1.49%) | $6.75 | $6.19 | 2.11 K | $197.64 M |
| 09/12/2025 | $6.35 | $6.59 (3.78%) | $6.68 | $6.35 | 6.51 K | $189.71 M |
| 09/11/2025 | $6.10 | $6.35 (4.1%) | $6.51 | $6.10 | 10.73 K | $189.71 M |
| 09/10/2025 | $6.01 | $6.20 (3.16%) | $6.20 | $5.57 | 6.40 K | $175.68 M |
| 09/09/2025 | $6.10 | $6.02 (-1.31%) | $6.10 | $5.82 | 4.50 K | $161.96 M |
| 09/08/2025 | $6.15 | $6.10 (-0.81%) | $6.35 | $6.06 | 5.95 K | $156.47 M |
| 09/05/2025 | $6.23 | $6.08 (-2.41%) | $6.36 | $6.00 | 1.50 K | $151.59 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.
