5 DAY PERFORMANCE
-27.04%
1 MONTH PERFORMANCE
-23.94%
3 MONTH PERFORMANCE
-64.88%
6 MONTH PERFORMANCE
-72.98%
YEAR-TO-DATE PERFORMANCE
-67.65%
1 YEAR PERFORMANCE
-90.06%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $1.96 | $1.99 (1.53%) | $2.02 | $1.88 | 13.92 K | $90.89 M |
| 06/03/2025 | $2.31 | $2.00 (-13.42%) | $2.48 | $2.00 | 22.62 K | $89.98 M |
| 06/02/2025 | $2.51 | $2.31 (-7.97%) | $2.60 | $2.30 | 10.30 K | $91.81 M |
| 05/30/2025 | $2.74 | $2.70 (-1.46%) | $2.74 | $2.70 | 1.33 K | $93.03 M |
| 05/29/2025 | $3.07 | $2.75 (-10.42%) | $3.08 | $2.51 | 8.14 K | $93.03 M |
| 05/28/2025 | $2.64 | $2.68 (1.52%) | $2.68 | $2.51 | 3.23 K | $95.16 M |
| 05/27/2025 | $2.51 | $2.61 (3.98%) | $2.69 | $2.50 | 4.20 K | $96.69 M |
| 05/23/2025 | $2.61 | $2.61 (0%) | $2.61 | $2.47 | 1.72 K | $89.98 M |
| 05/22/2025 | $2.50 | $2.53 (1.2%) | $2.53 | $2.50 | 1.74 K | $89.37 M |
| 05/21/2025 | $2.66 | $2.67 (0.38%) | $2.90 | $2.60 | 5.93 K | $92.11 M |
| 05/20/2025 | $2.51 | $2.47 (-1.59%) | $2.67 | $2.44 | 3.22 K | $99.74 M |
| 05/19/2025 | $2.48 | $2.50 (0.81%) | $2.70 | $2.45 | 5.30 K | $98.21 M |
| 05/16/2025 | $2.48 | $2.51 (1.21%) | $2.58 | $2.34 | 3.63 K | $196.20 M |
| 05/15/2025 | $2.55 | $2.48 (-2.75%) | $2.60 | $2.48 | 4.10 K | $197.37 M |
| 05/14/2025 | $2.35 | $2.46 (4.68%) | $2.46 | $2.32 | 1.74 K | $193.85 M |
| 05/13/2025 | $2.50 | $2.31 (-7.6%) | $2.59 | $2.31 | 3.90 K | $192.67 M |
| 05/12/2025 | $2.52 | $2.54 (0.79%) | $2.71 | $2.32 | 2.12 K | $189.15 M |
| 05/09/2025 | $2.31 | $2.62 (13.42%) | $2.62 | $2.31 | 1.42 K | $177.40 M |
| 05/08/2025 | $2.28 | $2.44 (7.02%) | $2.44 | $2.28 | 4.10 K | $165.65 M |
| 05/07/2025 | $2.45 | $2.41 (-1.63%) | $2.45 | $2.35 | 1.80 K | $164.48 M |
| 05/06/2025 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.50 | 6.17 K | $168.00 M |
| 05/05/2025 | $2.66 | $2.59 (-2.63%) | $2.70 | $2.59 | 8.50 K | $170.35 M |
| 05/02/2025 | $2.73 | $2.80 (2.56%) | $2.89 | $2.61 | 18.97 K | $175.05 M |
| 05/01/2025 | $2.87 | $2.91 (1.39%) | $2.91 | $2.87 | 1.30 K | $173.87 M |
| 04/30/2025 | $2.75 | $3.01 (9.45%) | $3.01 | $2.75 | 735 | $172.11 M |
| 04/29/2025 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 207 | $170.35 M |
| 04/28/2025 | $3.02 | $2.96 (-1.99%) | $3.10 | $2.71 | 2.60 K | $175.64 M |
| 04/25/2025 | $3.02 | $3.02 (0%) | $3.02 | $3.02 | 1.21 K | $181.51 M |
| 04/24/2025 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 800 | $189.73 M |
| 04/23/2025 | $2.98 | $3.05 (2.35%) | $3.10 | $2.98 | 6.03 K | $184.45 M |
| 04/22/2025 | $2.80 | $2.90 (3.57%) | $3.01 | $2.74 | 5.22 K | $177.99 M |
| 04/21/2025 | $2.97 | $2.90 (-2.36%) | $3.09 | $2.90 | 4.13 K | $173.29 M |
| 04/17/2025 | $3.00 | $3.09 (3%) | $3.14 | $2.87 | 6.04 K | $185.62 M |
| 04/16/2025 | $2.90 | $2.85 (-1.72%) | $2.94 | $2.80 | 5.75 K | $179.75 M |
| 04/15/2025 | $2.69 | $3.04 (13.01%) | $3.19 | $2.69 | 8.13 K | $164.48 M |
| 04/14/2025 | $2.87 | $2.80 (-2.44%) | $3.50 | $2.66 | 16.20 K | $173.29 M |
| 04/11/2025 | $3.02 | $2.66 (-11.92%) | $3.23 | $2.66 | 11.53 K | $174.46 M |
| 04/10/2025 | $3.00 | $3.10 (3.33%) | $3.10 | $2.92 | 2.65 K | $173.29 M |
| 04/09/2025 | $2.91 | $2.91 (0%) | $3.00 | $2.61 | 22.34 K | $185.04 M |
| 04/08/2025 | $2.98 | $2.90 (-2.68%) | $3.56 | $2.89 | 6.81 K | $171.52 M |
| 04/07/2025 | $3.14 | $3.12 (-0.64%) | $3.14 | $2.85 | 3.82 K | $186.21 M |
| 04/04/2025 | $3.40 | $3.14 (-7.65%) | $3.40 | $3.14 | 6.70 K | $194.43 M |
| 04/03/2025 | $3.55 | $3.42 (-3.66%) | $3.55 | $3.42 | 1.21 K | $214.99 M |
| 04/02/2025 | $3.62 | $3.55 (-1.93%) | $3.62 | $3.42 | 8.02 K | $228.50 M |
| 04/01/2025 | $3.63 | $3.60 (-0.83%) | $3.84 | $3.60 | 3.80 K | $228.50 M |
| 03/31/2025 | $3.93 | $3.60 (-8.4%) | $3.93 | $3.56 | 7.82 K | $227.33 M |
| 03/28/2025 | $3.97 | $3.69 (-7.05%) | $4.01 | $3.61 | 11.80 K | $234.97 M |
| 03/27/2025 | $3.92 | $3.84 (-2.04%) | $4.07 | $3.84 | 6.50 K | $242.60 M |
| 03/26/2025 | $3.96 | $4.01 (1.26%) | $4.19 | $3.96 | 4.40 K | $247.89 M |
| 03/25/2025 | $4.20 | $3.98 (-5.24%) | $4.49 | $3.90 | 5.81 K | $237.90 M |
| 03/24/2025 | $3.91 | $4.06 (3.84%) | $4.30 | $3.81 | 14.15 K | $239.66 M |
| 03/21/2025 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.95 | 4.05 K | $241.43 M |
| 03/20/2025 | $4.05 | $3.90 (-3.7%) | $4.38 | $3.90 | 10.50 K | $250.83 M |
| 03/19/2025 | $4.04 | $4.04 (0%) | $4.10 | $3.99 | 7.02 K | $251.41 M |
| 03/18/2025 | $4.25 | $4.01 (-5.65%) | $4.34 | $4.01 | 5.60 K | $257.87 M |
| 03/17/2025 | $4.09 | $4.33 (5.87%) | $4.54 | $3.95 | 7.64 K | $261.99 M |
| 03/14/2025 | $4.09 | $4.40 (7.58%) | $4.40 | $4.09 | 3.64 K | $247.30 M |
| 03/13/2025 | $4.39 | $4.01 (-8.66%) | $4.39 | $3.90 | 20.07 K | $244.36 M |
| 03/12/2025 | $4.93 | $4.17 (-15.42%) | $4.93 | $3.84 | 27.40 K | $250.83 M |
| 03/11/2025 | $4.65 | $4.72 (1.51%) | $4.75 | $4.59 | 13.89 K | $256.70 M |
| 03/10/2025 | $4.75 | $4.66 (-1.89%) | $4.90 | $4.66 | 8.00 K | $261.99 M |
| 03/07/2025 | $5.14 | $4.84 (-5.84%) | $5.43 | $4.84 | 9.90 K | $277.26 M |
| 03/06/2025 | $5.10 | $5.20 (1.96%) | $5.42 | $4.95 | 8.50 K | $308.39 M |
| 03/05/2025 | $5.37 | $5.61 (4.47%) | $5.65 | $5.20 | 6.18 K | $334.83 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.
