-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
-9.63% -
3 MONTH PERFORMANCE
-56.66% -
6 MONTH PERFORMANCE
-48.68% -
YEAR-TO-DATE PERFORMANCE
-56.01% -
1 YEAR PERFORMANCE
-59.60%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.54 | $8.16 (-4.45%) | $9.09 | $8.00 | 9,209 | $157.45 M |
| 09/27/2024 | $7.98 | $8.53 (6.89%) | $8.53 | $7.52 | 24,722 | $159.24 M |
| 09/26/2024 | $7.90 | $7.98 (1.01%) | $8.02 | $7.65 | 14,312 | $156.25 M |
| 09/25/2024 | $8.43 | $8.09 (-4.03%) | $8.72 | $7.91 | 15,300 | $150.85 M |
| 09/24/2024 | $9.50 | $8.77 (-7.68%) | $9.50 | $8.36 | 14,100 | $162.24 M |
| 09/23/2024 | $9.05 | $8.99 (-0.66%) | $9.05 | $8.35 | 6,800 | $168.54 M |
| 09/20/2024 | $9.16 | $9.02 (-1.53%) | $9.37 | $8.95 | 8,005 | $173.94 M |
| 09/19/2024 | $8.69 | $9.49 (9.21%) | $9.49 | $8.43 | 31,200 | $173.34 M |
| 09/18/2024 | $8.50 | $8.63 (1.53%) | $8.74 | $8.27 | 5,900 | $180.54 M |
| 09/17/2024 | $8.46 | $8.73 (3.19%) | $8.80 | $8.25 | 11,400 | $173.64 M |
| 09/16/2024 | $8.75 | $8.67 (-0.91%) | $8.76 | $8.15 | 24,100 | $172.44 M |
| 09/13/2024 | $8.80 | $8.60 (-2.27%) | $8.80 | $8.45 | 20,618 | $181.74 M |
| 09/12/2024 | $8.85 | $8.73 (-1.36%) | $9.00 | $8.36 | 17,624 | $186.24 M |
| 09/11/2024 | $9.85 | $8.96 (-9.04%) | $9.90 | $8.95 | 26,633 | $182.94 M |
| 09/10/2024 | $9.45 | $9.90 (4.76%) | $10.04 | $8.93 | 19,700 | $170.04 M |
| 09/09/2024 | $9.13 | $9.60 (5.15%) | $10.00 | $9.13 | 22,626 | $177.84 M |
| 09/06/2024 | $9.10 | $8.91 (-2.09%) | $9.23 | $8.33 | 29,849 | $161.34 M |
| 09/05/2024 | $8.15 | $8.95 (9.82%) | $9.25 | $8.15 | 34,029 | $158.64 M |
| 09/04/2024 | $8.88 | $8.98 (1.13%) | $9.27 | $8.81 | 56,300 | $161.94 M |
| 09/03/2024 | $8.92 | $9.45 (5.94%) | $9.45 | $8.25 | 24,728 | $175.14 M |
| 08/30/2024 | $9.33 | $9.03 (-3.22%) | $9.53 | $8.80 | 22,600 | $147.55 M |
| 08/29/2024 | $9.00 | $9.64 (7.11%) | $9.88 | $8.79 | 30,800 | $164.34 M |
| 08/28/2024 | $9.50 | $9.40 (-1.05%) | $10.54 | $9.00 | 41,400 | $161.94 M |
| 08/27/2024 | $8.60 | $9.49 (10.35%) | $9.50 | $8.60 | 8,734 | $172.44 M |
| 08/26/2024 | $9.34 | $9.42 (0.86%) | $9.62 | $8.90 | 47,507 | $178.74 M |
| 08/23/2024 | $10.02 | $9.68 (-3.39%) | $10.15 | $9.00 | 43,539 | $186.54 M |
| 08/22/2024 | $8.39 | $10.32 (23%) | $11.42 | $8.00 | 139,100 | $182.34 M |
| 08/21/2024 | $6.70 | $8.06 (20.3%) | $9.25 | $6.00 | 175,111 | $239.62 M |
| 08/20/2024 | $6.43 | $6.81 (5.91%) | $6.92 | $5.83 | 76,000 | $164.64 M |
| 08/19/2024 | $6.89 | $6.57 (-4.64%) | $7.02 | $6.11 | 95,800 | $165.24 M |
| 08/16/2024 | $5.63 | $7.21 (28.06%) | $7.70 | $5.62 | 473,300 | $175.44 M |
| 08/15/2024 | $6.52 | $4.26 (-34.66%) | $6.75 | $3.81 | 363,700 | $151.15 M |
| 08/14/2024 | $6.90 | $6.74 (-2.32%) | $7.93 | $6.62 | 108,725 | $209.03 M |
| 08/13/2024 | $7.29 | $7.01 (-3.84%) | $7.61 | $6.85 | 203,700 | $216.52 M |
| 08/12/2024 | $13.90 | $7.44 (-46.47%) | $14.50 | $7.00 | 297,985 | $244.42 M |
| 08/09/2024 | $17.61 | $17.50 (-0.62%) | $17.75 | $17.28 | 3,800 | $508.32 M |
| 08/08/2024 | $17.80 | $17.51 (-1.63%) | $17.80 | $17.45 | 8,300 | $520.92 M |
| 08/07/2024 | $17.95 | $17.45 (-2.79%) | $18.25 | $17.45 | 5,525 | $526.62 M |
| 08/06/2024 | $18.00 | $17.85 (-0.83%) | $18.50 | $17.36 | 6,900 | $526.62 M |
| 08/05/2024 | $18.00 | $17.60 (-2.22%) | $18.00 | $17.38 | 6,913 | $512.52 M |
| 08/02/2024 | $18.00 | $18.00 (0%) | $18.40 | $17.82 | 5,200 | $546.11 M |
| 08/01/2024 | $19.10 | $17.90 (-6.28%) | $19.10 | $17.90 | 6,800 | $573.40 M |
| 07/31/2024 | $20.00 | $18.46 (-7.7%) | $20.00 | $18.00 | 19,038 | $575.80 M |
| 07/30/2024 | $18.96 | $18.89 (-0.37%) | $18.96 | $18.84 | 1,810 | $565.00 M |
| 07/29/2024 | $18.90 | $19.00 (0.53%) | $19.18 | $18.81 | 10,800 | $539.51 M |
| 07/26/2024 | $18.50 | $18.89 (2.11%) | $18.89 | $18.50 | 1,100 | $555.41 M |
| 07/25/2024 | $18.38 | $18.38 (0%) | $19.14 | $18.38 | 4,934 | $502.03 M |
| 07/24/2024 | $18.57 | $18.05 (-2.8%) | $18.82 | $18.05 | 13,411 | $478.03 M |
| 07/23/2024 | $19.10 | $19.05 (-0.26%) | $19.10 | $18.50 | 3,334 | $526.32 M |
| 07/22/2024 | $19.25 | $18.64 (-3.17%) | $19.50 | $18.64 | 7,915 | $511.62 M |
| 07/19/2024 | $19.48 | $19.47 (-0.05%) | $19.50 | $18.90 | 4,341 | $522.72 M |
| 07/18/2024 | $19.25 | $19.58 (1.71%) | $19.60 | $19.25 | 4,988 | $537.41 M |
| 07/17/2024 | $18.90 | $19.25 (1.85%) | $19.25 | $18.90 | 8,408 | $594.09 M |
| 07/16/2024 | $18.68 | $18.72 (0.21%) | $18.78 | $18.60 | 12,665 | $522.72 M |
| 07/15/2024 | $18.70 | $18.69 (-0.05%) | $19.19 | $18.65 | 5,634 | $499.93 M |
| 07/12/2024 | $19.19 | $18.60 (-3.07%) | $19.20 | $18.40 | 7,398 | $540.71 M |
| 07/11/2024 | $18.72 | $18.93 (1.12%) | $19.24 | $18.72 | 5,534 | $528.42 M |
| 07/10/2024 | $18.53 | $18.83 (1.62%) | $18.90 | $18.40 | 3,559 | $516.12 M |
| 07/09/2024 | $18.85 | $18.53 (-1.7%) | $18.85 | $18.48 | 4,700 | $483.13 M |
| 07/08/2024 | $18.26 | $18.00 (-1.42%) | $18.50 | $18.00 | 5,236 | $449.54 M |
| 07/05/2024 | $18.39 | $18.30 (-0.49%) | $18.75 | $18.28 | 12,236 | $451.34 M |
| 07/03/2024 | $18.83 | $18.52 (-1.65%) | $18.90 | $18.52 | 4,235 | $508.92 M |
| 07/02/2024 | $19.00 | $18.66 (-1.79%) | $19.20 | $18.61 | 5,642 | $504.12 M |
| 07/01/2024 | $18.80 | $18.83 (0.16%) | $19.63 | $18.80 | 1,797 | $523.32 M |