5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-6.34%
6 MONTH PERFORMANCE
+78.57%
YEAR-TO-DATE PERFORMANCE
+60.10%
1 YEAR PERFORMANCE
+39.29%
B. Riley Financial, Inc. - 6.50 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.54 | $19.50 (-0.22%) | $19.55 | $19.30 | 20.28 K | $129.17 M |
| 12/03/2025 | $19.70 | $19.26 (-2.23%) | $19.70 | $19.00 | 16.10 K | $121.09 M |
| 12/02/2025 | $19.44 | $19.70 (1.34%) | $19.86 | $19.34 | 7.10 K | $117.12 M |
| 12/01/2025 | $19.36 | $19.75 (2.01%) | $19.90 | $19.34 | 10.50 K | $122.31 M |
| 11/28/2025 | $19.15 | $19.91 (3.97%) | $19.91 | $19.15 | 18.34 K | $132.37 M |
| 11/26/2025 | $18.95 | $19.15 (1.06%) | $19.20 | $18.95 | 2.64 K | $133.89 M |
| 11/25/2025 | $18.27 | $18.87 (3.28%) | $18.87 | $17.91 | 25.44 K | $127.19 M |
| 11/24/2025 | $19.30 | $18.28 (-5.28%) | $19.40 | $17.40 | 65.73 K | $131.15 M |
| 11/21/2025 | $19.05 | $19.15 (0.52%) | $19.30 | $19.01 | 9.70 K | $131.76 M |
| 11/20/2025 | $19.07 | $19.19 (0.63%) | $19.38 | $18.95 | 13.30 K | $126.58 M |
| 11/19/2025 | $19.90 | $19.25 (-3.27%) | $20.00 | $18.65 | 24.35 K | $130.54 M |
| 11/18/2025 | $19.50 | $19.64 (0.72%) | $19.96 | $19.39 | 19.10 K | $153.72 M |
| 11/17/2025 | $19.65 | $19.65 (0%) | $20.00 | $19.36 | 26.60 K | $153.11 M |
| 11/14/2025 | $19.62 | $19.73 (0.56%) | $19.79 | $19.35 | 12.85 K | $152.81 M |
| 11/13/2025 | $20.22 | $19.33 (-4.4%) | $20.22 | $19.00 | 22.80 K | $156.16 M |
| 11/12/2025 | $20.00 | $19.75 (-1.25%) | $20.10 | $19.67 | 16.34 K | $170.50 M |
| 11/11/2025 | $19.60 | $19.80 (1.02%) | $19.94 | $19.60 | 8.03 K | $173.85 M |
| 11/10/2025 | $19.38 | $19.25 (-0.67%) | $19.90 | $19.25 | 13.80 K | $161.35 M |
| 11/07/2025 | $19.36 | $19.42 (0.31%) | $19.48 | $19.34 | 9.90 K | $163.18 M |
| 11/06/2025 | $20.00 | $19.53 (-2.35%) | $20.00 | $19.14 | 7.50 K | $156.16 M |
| 11/05/2025 | $18.88 | $19.47 (3.12%) | $19.47 | $18.66 | 10.33 K | $150.98 M |
| 11/04/2025 | $18.98 | $18.85 (-0.68%) | $18.98 | $18.27 | 16.40 K | $135.73 M |
| 11/03/2025 | $19.27 | $19.03 (-1.25%) | $19.31 | $18.71 | 22.13 K | $145.49 M |
| 10/31/2025 | $19.64 | $19.43 (-1.07%) | $19.64 | $19.10 | 11.10 K | $152.50 M |
| 10/30/2025 | $19.93 | $19.53 (-2.01%) | $19.93 | $19.46 | 16.60 K | $151.89 M |
| 10/29/2025 | $19.85 | $19.75 (-0.5%) | $19.88 | $19.75 | 4.33 K | $157.99 M |
| 10/28/2025 | $19.68 | $19.75 (0.36%) | $19.93 | $19.63 | 7.50 K | $166.84 M |
| 10/27/2025 | $19.40 | $19.68 (1.44%) | $19.95 | $19.40 | 5.74 K | $172.94 M |
| 10/24/2025 | $19.60 | $19.61 (0.05%) | $20.00 | $19.60 | 10.20 K | $168.67 M |
| 10/23/2025 | $19.65 | $19.40 (-1.27%) | $19.98 | $19.27 | 6.00 K | $159.52 M |
| 10/22/2025 | $19.93 | $19.27 (-3.31%) | $19.96 | $19.00 | 22.70 K | $156.77 M |
| 10/21/2025 | $19.85 | $19.75 (-0.5%) | $20.06 | $19.58 | 11.30 K | $163.79 M |
| 10/20/2025 | $20.25 | $19.65 (-2.96%) | $20.32 | $19.59 | 33.70 K | $156.77 M |
| 10/17/2025 | $20.43 | $20.35 (-0.39%) | $20.43 | $19.95 | 15.65 K | $152.50 M |
| 10/16/2025 | $20.50 | $20.09 (-2%) | $20.50 | $20.09 | 5.03 K | $165.62 M |
| 10/15/2025 | $20.08 | $20.36 (1.39%) | $20.48 | $20.08 | 9.73 K | $178.43 M |
| 10/14/2025 | $20.80 | $20.35 (-2.16%) | $20.80 | $20.20 | 16.11 K | $178.73 M |
| 10/13/2025 | $20.55 | $20.69 (0.68%) | $20.91 | $20.35 | 12.80 K | $172.63 M |
| 10/10/2025 | $20.80 | $20.47 (-1.59%) | $21.00 | $20.16 | 28.90 K | $172.94 M |
| 10/09/2025 | $21.26 | $20.70 (-2.63%) | $21.26 | $20.67 | 10.96 K | $183.31 M |
| 10/08/2025 | $21.36 | $21.26 (-0.47%) | $21.36 | $21.08 | 13.50 K | $202.52 M |
| 10/07/2025 | $21.15 | $21.15 (0%) | $21.27 | $21.15 | 4.54 K | $177.82 M |
| 10/06/2025 | $21.17 | $21.12 (-0.24%) | $21.40 | $21.01 | 15.70 K | $178.43 M |
| 10/03/2025 | $21.37 | $21.17 (-0.94%) | $21.37 | $21.14 | 5.00 K | $181.17 M |
| 10/02/2025 | $21.05 | $21.16 (0.52%) | $21.40 | $20.95 | 20.40 K | $191.24 M |
| 10/01/2025 | $20.79 | $21.04 (1.2%) | $21.25 | $20.79 | 9.80 K | $180.26 M |
| 09/30/2025 | $21.15 | $20.20 (-4.49%) | $21.15 | $20.10 | 46.12 K | $182.39 M |
| 09/29/2025 | $21.23 | $21.25 (0.09%) | $21.25 | $20.90 | 26.90 K | $185.75 M |
| 09/26/2025 | $21.25 | $21.21 (-0.19%) | $21.25 | $21.12 | 8.92 K | $190.93 M |
| 09/25/2025 | $21.10 | $21.20 (0.47%) | $21.21 | $21.10 | 3.10 K | $191.24 M |
| 09/24/2025 | $21.14 | $21.00 (-0.66%) | $21.16 | $21.00 | 16.20 K | $203.44 M |
| 09/23/2025 | $21.26 | $21.02 (-1.13%) | $21.26 | $20.97 | 9.50 K | $208.62 M |
| 09/22/2025 | $20.95 | $21.26 (1.48%) | $21.40 | $20.95 | 47.01 K | $217.16 M |
| 09/19/2025 | $20.91 | $20.78 (-0.62%) | $21.22 | $20.76 | 6.93 K | $205.88 M |
| 09/18/2025 | $21.35 | $21.28 (-0.33%) | $21.40 | $20.81 | 25.70 K | $218.38 M |
| 09/17/2025 | $21.36 | $21.36 (0%) | $21.49 | $21.30 | 18.00 K | $229.67 M |
| 09/16/2025 | $20.79 | $21.35 (2.69%) | $21.51 | $20.77 | 24.71 K | $205.88 M |
| 09/15/2025 | $20.90 | $20.76 (-0.67%) | $20.90 | $20.63 | 10.22 K | $197.64 M |
| 09/12/2025 | $20.75 | $20.88 (0.63%) | $21.04 | $20.75 | 21.74 K | $189.71 M |
| 09/11/2025 | $20.99 | $20.90 (-0.43%) | $21.06 | $20.74 | 27.60 K | $189.71 M |
| 09/10/2025 | $20.58 | $20.95 (1.8%) | $20.95 | $20.58 | 6.96 K | $175.68 M |
| 09/09/2025 | $20.70 | $20.55 (-0.72%) | $20.85 | $20.55 | 16.14 K | $161.96 M |
| 09/08/2025 | $20.70 | $20.63 (-0.34%) | $20.81 | $20.52 | 9.33 K | $156.47 M |
| 09/05/2025 | $20.70 | $20.62 (-0.39%) | $20.71 | $20.58 | 9.90 K | $151.59 M |
| 09/04/2025 | $20.50 | $20.82 (1.56%) | $20.93 | $20.41 | 21.10 K | $154.94 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.
