5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-32.77%
6 MONTH PERFORMANCE
+89.47%
YEAR-TO-DATE PERFORMANCE
-34.98%
1 YEAR PERFORMANCE
-45.68%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.93 | $3.95 (0.51%) | $4.02 | $3.93 | 8.40 K | $128.41 M |
| 12/03/2025 | $4.20 | $3.95 (-5.95%) | $4.20 | $3.74 | 13.40 K | $121.09 M |
| 12/02/2025 | $4.31 | $4.21 (-2.32%) | $4.46 | $4.21 | 4.71 K | $117.12 M |
| 12/01/2025 | $4.27 | $4.27 (0%) | $4.47 | $4.27 | 6.71 K | $122.31 M |
| 11/28/2025 | $4.38 | $4.27 (-2.51%) | $4.48 | $4.25 | 3.30 K | $132.37 M |
| 11/26/2025 | $4.25 | $4.38 (3.06%) | $4.41 | $4.25 | 4.30 K | $133.89 M |
| 11/25/2025 | $4.30 | $4.40 (2.33%) | $4.64 | $4.28 | 3.80 K | $127.19 M |
| 11/24/2025 | $4.50 | $4.29 (-4.67%) | $4.67 | $4.25 | 7.30 K | $131.15 M |
| 11/21/2025 | $4.69 | $4.63 (-1.28%) | $4.69 | $4.40 | 5.40 K | $131.76 M |
| 11/20/2025 | $4.60 | $4.62 (0.43%) | $4.92 | $4.43 | 7.70 K | $126.58 M |
| 11/19/2025 | $5.39 | $4.46 (-17.25%) | $5.39 | $4.45 | 20.68 K | $130.54 M |
| 11/18/2025 | $5.39 | $5.01 (-7.05%) | $5.39 | $5.01 | 5.90 K | $153.72 M |
| 11/17/2025 | $5.17 | $5.10 (-1.35%) | $5.40 | $5.07 | 4.54 K | $153.11 M |
| 11/14/2025 | $5.51 | $5.17 (-6.17%) | $5.51 | $5.05 | 6.70 K | $152.81 M |
| 11/13/2025 | $5.74 | $5.44 (-5.23%) | $5.74 | $4.79 | 10.20 K | $156.16 M |
| 11/12/2025 | $5.80 | $5.37 (-7.41%) | $5.80 | $5.30 | 9.80 K | $170.50 M |
| 11/11/2025 | $5.71 | $5.41 (-5.25%) | $5.79 | $5.32 | 3.54 K | $173.85 M |
| 11/10/2025 | $5.49 | $5.61 (2.19%) | $5.75 | $5.23 | 5.70 K | $161.35 M |
| 11/07/2025 | $5.46 | $5.33 (-2.38%) | $5.60 | $5.17 | 6.60 K | $163.18 M |
| 11/06/2025 | $4.88 | $5.01 (2.66%) | $5.55 | $4.88 | 18.31 K | $156.16 M |
| 11/05/2025 | $4.86 | $5.17 (6.38%) | $5.17 | $4.86 | 2.84 K | $150.98 M |
| 11/04/2025 | $5.01 | $4.77 (-4.79%) | $5.01 | $4.77 | 4.53 K | $135.73 M |
| 11/03/2025 | $5.06 | $5.16 (1.98%) | $5.16 | $5.06 | 1.40 K | $145.49 M |
| 10/31/2025 | $5.14 | $5.05 (-1.75%) | $5.36 | $5.04 | 2.22 K | $152.50 M |
| 10/30/2025 | $5.23 | $5.38 (2.87%) | $5.41 | $5.04 | 12.90 K | $151.89 M |
| 10/29/2025 | $5.54 | $5.10 (-7.94%) | $5.55 | $5.07 | 11.95 K | $157.99 M |
| 10/28/2025 | $5.80 | $5.53 (-4.66%) | $5.80 | $5.45 | 4.30 K | $166.84 M |
| 10/27/2025 | $5.78 | $5.76 (-0.35%) | $5.78 | $5.58 | 5.30 K | $172.94 M |
| 10/24/2025 | $5.89 | $5.83 (-1.02%) | $5.96 | $5.66 | 10.74 K | $168.67 M |
| 10/23/2025 | $5.87 | $5.76 (-1.87%) | $5.87 | $5.54 | 3.72 K | $159.52 M |
| 10/22/2025 | $5.64 | $5.57 (-1.24%) | $5.93 | $5.44 | 10.40 K | $156.77 M |
| 10/21/2025 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 1.41 K | $163.79 M |
| 10/20/2025 | $6.19 | $5.87 (-5.17%) | $6.19 | $5.78 | 1.90 K | $156.77 M |
| 10/17/2025 | $5.55 | $5.84 (5.23%) | $6.29 | $5.36 | 14.83 K | $152.50 M |
| 10/16/2025 | $5.49 | $5.55 (1.09%) | $5.97 | $5.49 | 7.50 K | $165.62 M |
| 10/15/2025 | $5.75 | $5.41 (-5.91%) | $6.17 | $5.41 | 10.30 K | $178.43 M |
| 10/14/2025 | $6.12 | $5.52 (-9.8%) | $6.12 | $5.52 | 4.73 K | $178.73 M |
| 10/13/2025 | $5.87 | $5.75 (-2.04%) | $5.91 | $5.69 | 7.20 K | $172.63 M |
| 10/10/2025 | $5.97 | $5.91 (-1.01%) | $6.33 | $5.75 | 6.80 K | $172.94 M |
| 10/09/2025 | $6.27 | $6.02 (-3.99%) | $6.27 | $6.02 | 3.40 K | $183.31 M |
| 10/08/2025 | $6.17 | $6.10 (-1.13%) | $6.17 | $6.10 | 2.76 K | $202.52 M |
| 10/07/2025 | $6.13 | $6.00 (-2.12%) | $6.40 | $5.75 | 9.00 K | $177.82 M |
| 10/06/2025 | $6.11 | $6.14 (0.49%) | $6.21 | $6.11 | 2.41 K | $178.43 M |
| 10/03/2025 | $6.24 | $6.24 (0%) | $6.24 | $6.24 | 2.10 K | $181.17 M |
| 10/02/2025 | $6.39 | $6.34 (-0.78%) | $6.39 | $6.34 | 1.34 K | $191.24 M |
| 10/01/2025 | $5.96 | $6.12 (2.68%) | $6.12 | $5.86 | 2.47 K | $180.26 M |
| 09/30/2025 | $5.98 | $5.75 (-3.85%) | $6.00 | $5.75 | 14.24 K | $182.39 M |
| 09/29/2025 | $6.36 | $6.05 (-4.87%) | $6.42 | $6.01 | 15.40 K | $185.75 M |
| 09/26/2025 | $6.48 | $6.45 (-0.46%) | $6.48 | $6.35 | 2.20 K | $190.93 M |
| 09/25/2025 | $6.48 | $6.38 (-1.54%) | $6.48 | $6.38 | 2.75 K | $191.24 M |
| 09/24/2025 | $6.65 | $6.50 (-2.26%) | $6.65 | $6.40 | 5.62 K | $203.44 M |
| 09/23/2025 | $6.72 | $6.60 (-1.79%) | $6.73 | $6.50 | 10.14 K | $208.62 M |
| 09/22/2025 | $6.63 | $6.51 (-1.81%) | $6.73 | $6.26 | 9.06 K | $217.16 M |
| 09/19/2025 | $7.09 | $6.58 (-7.19%) | $7.09 | $6.50 | 10.00 K | $205.88 M |
| 09/18/2025 | $6.65 | $6.93 (4.21%) | $7.09 | $6.56 | 11.70 K | $218.38 M |
| 09/17/2025 | $6.68 | $6.90 (3.29%) | $7.26 | $6.39 | 26.93 K | $229.67 M |
| 09/16/2025 | $6.41 | $6.73 (4.99%) | $6.80 | $6.23 | 14.00 K | $205.88 M |
| 09/15/2025 | $6.08 | $6.48 (6.58%) | $6.48 | $6.08 | 3.50 K | $197.64 M |
| 09/12/2025 | $6.05 | $6.32 (4.46%) | $6.42 | $6.05 | 11.90 K | $189.71 M |
| 09/11/2025 | $6.04 | $6.25 (3.48%) | $6.25 | $5.86 | 17.27 K | $189.71 M |
| 09/10/2025 | $5.80 | $5.95 (2.59%) | $6.10 | $5.76 | 14.81 K | $175.68 M |
| 09/09/2025 | $5.96 | $5.79 (-2.85%) | $5.98 | $5.75 | 7.80 K | $161.96 M |
| 09/08/2025 | $6.19 | $5.98 (-3.39%) | $6.19 | $5.81 | 3.20 K | $156.47 M |
| 09/05/2025 | $5.81 | $5.89 (1.38%) | $6.32 | $5.81 | 3.20 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.
