-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
-20.59% -
3 MONTH PERFORMANCE
+1.66% -
6 MONTH PERFORMANCE
-62.39% -
YEAR-TO-DATE PERFORMANCE
-60.49% -
1 YEAR PERFORMANCE
-54.19%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.51 | $7.33 (-2.4%) | $7.75 | $7.04 | 22,491 | $137.95 M |
| 11/15/2024 | $7.25 | $7.59 (4.69%) | $7.63 | $7.25 | 18,395 | $141.55 M |
| 11/14/2024 | $7.72 | $7.43 (-3.76%) | $7.72 | $7.41 | 10,933 | $143.95 M |
| 11/13/2024 | $7.26 | $7.63 (5.1%) | $7.66 | $7.26 | 6,500 | $145.45 M |
| 11/12/2024 | $7.60 | $7.40 (-2.63%) | $7.75 | $7.40 | 11,600 | $152.35 M |
| 11/11/2024 | $8.03 | $7.67 (-4.48%) | $8.03 | $7.67 | 25,721 | $159.84 M |
| 11/08/2024 | $8.04 | $8.15 (1.37%) | $8.20 | $8.02 | 13,029 | $156.55 M |
| 11/07/2024 | $8.08 | $7.85 (-2.85%) | $8.18 | $7.83 | 9,711 | $159.54 M |
| 11/06/2024 | $7.83 | $7.98 (1.92%) | $8.18 | $7.83 | 9,908 | $164.34 M |
| 11/05/2024 | $7.77 | $7.93 (2.06%) | $8.32 | $7.76 | 10,334 | $157.75 M |
| 11/04/2024 | $8.15 | $7.91 (-2.94%) | $8.60 | $7.82 | 34,700 | $147.55 M |
| 11/01/2024 | $9.15 | $8.75 (-4.37%) | $9.40 | $8.75 | 31,721 | $170.94 M |
| 10/31/2024 | $9.50 | $9.02 (-5.05%) | $9.60 | $8.84 | 25,800 | $176.94 M |
| 10/30/2024 | $9.00 | $9.18 (2%) | $9.50 | $9.00 | 12,100 | $182.34 M |
| 10/29/2024 | $8.90 | $9.34 (4.94%) | $9.50 | $8.90 | 38,642 | $190.43 M |
| 10/28/2024 | $8.61 | $8.59 (-0.23%) | $9.15 | $8.56 | 28,800 | $168.84 M |
| 10/25/2024 | $9.39 | $9.15 (-2.56%) | $9.60 | $9.00 | 39,200 | $177.24 M |
| 10/24/2024 | $9.17 | $9.00 (-1.85%) | $9.30 | $8.63 | 20,100 | $177.84 M |
| 10/23/2024 | $9.35 | $8.90 (-4.81%) | $9.61 | $8.61 | 24,200 | $175.44 M |
| 10/22/2024 | $9.21 | $9.44 (2.5%) | $9.65 | $9.21 | 9,608 | $179.34 M |
| 10/21/2024 | $9.68 | $9.54 (-1.45%) | $9.68 | $9.23 | 25,500 | $181.74 M |
| 10/18/2024 | $8.88 | $9.23 (3.94%) | $9.90 | $8.88 | 34,300 | $183.54 M |
| 10/17/2024 | $8.86 | $9.02 (1.81%) | $9.24 | $8.11 | 18,529 | $179.04 M |
| 10/16/2024 | $8.09 | $8.65 (6.92%) | $9.40 | $8.01 | 39,400 | $163.14 M |
| 10/15/2024 | $7.85 | $7.27 (-7.39%) | $7.92 | $7.02 | 47,000 | $148.45 M |
| 10/14/2024 | $6.75 | $8.01 (18.67%) | $8.50 | $6.61 | 133,400 | $162.54 M |
| 10/11/2024 | $5.52 | $5.39 (-2.36%) | $5.85 | $5.22 | 45,817 | $131.65 M |
| 10/10/2024 | $5.71 | $5.90 (3.33%) | $6.00 | $5.65 | 21,800 | $135.85 M |
| 10/09/2024 | $6.35 | $6.10 (-3.94%) | $6.62 | $5.76 | 34,800 | $127.16 M |
| 10/08/2024 | $6.20 | $6.81 (9.84%) | $6.96 | $6.03 | 17,109 | $131.65 M |
| 10/07/2024 | $7.88 | $7.12 (-9.64%) | $7.89 | $6.30 | 39,641 | $128.36 M |
| 10/04/2024 | $8.60 | $7.89 (-8.26%) | $8.60 | $7.75 | 9,728 | $146.05 M |
| 10/03/2024 | $8.18 | $8.72 (6.6%) | $9.00 | $8.10 | 10,500 | $151.45 M |
| 10/02/2024 | $7.85 | $8.49 (8.15%) | $8.65 | $7.85 | 20,330 | $159.54 M |
| 10/01/2024 | $8.20 | $7.88 (-3.9%) | $8.20 | $7.88 | 10,300 | $157.45 M |
| 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 |