5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-15.57%
3 MONTH PERFORMANCE
-40.35%
6 MONTH PERFORMANCE
-35.68%
YEAR-TO-DATE PERFORMANCE
-32.98%
1 YEAR PERFORMANCE
-64.44%
B. Riley Financial, Inc. 6.00% Senior Notes Due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.35 | $6.32 (-0.47%) | $6.87 | $6.32 | 8.87 K | $175.05 M |
| 05/01/2025 | $7.39 | $6.27 (-15.16%) | $7.39 | $6.27 | 7.40 K | $173.87 M |
| 04/30/2025 | $6.85 | $6.96 (1.61%) | $7.30 | $6.85 | 12.54 K | $172.11 M |
| 04/29/2025 | $6.90 | $7.12 (3.19%) | $7.33 | $6.90 | 14.94 K | $170.35 M |
| 04/28/2025 | $7.03 | $6.88 (-2.13%) | $7.46 | $6.85 | 28.75 K | $175.64 M |
| 04/25/2025 | $7.00 | $6.92 (-1.14%) | $7.25 | $6.90 | 5.32 K | $181.51 M |
| 04/24/2025 | $7.42 | $7.25 (-2.29%) | $7.72 | $7.01 | 18.51 K | $189.73 M |
| 04/23/2025 | $7.21 | $7.41 (2.77%) | $7.72 | $7.21 | 16.41 K | $184.45 M |
| 04/22/2025 | $7.34 | $7.03 (-4.22%) | $7.34 | $6.69 | 10.00 K | $177.99 M |
| 04/21/2025 | $7.00 | $6.76 (-3.43%) | $7.06 | $6.52 | 7.02 K | $173.29 M |
| 04/17/2025 | $7.09 | $6.87 (-3.1%) | $7.55 | $6.87 | 30.96 K | $185.62 M |
| 04/16/2025 | $6.71 | $6.96 (3.73%) | $7.00 | $6.50 | 10.45 K | $179.75 M |
| 04/15/2025 | $7.00 | $6.88 (-1.71%) | $7.51 | $6.74 | 31.10 K | $164.48 M |
| 04/14/2025 | $7.20 | $7.31 (1.53%) | $7.51 | $6.77 | 15.80 K | $173.29 M |
| 04/11/2025 | $6.87 | $7.10 (3.35%) | $7.10 | $6.65 | 18.60 K | $174.46 M |
| 04/10/2025 | $7.00 | $6.69 (-4.43%) | $7.60 | $6.56 | 12.71 K | $173.29 M |
| 04/09/2025 | $6.81 | $7.17 (5.29%) | $7.29 | $6.70 | 38.44 K | $185.04 M |
| 04/08/2025 | $7.50 | $6.78 (-9.6%) | $7.79 | $6.76 | 33.00 K | $171.52 M |
| 04/07/2025 | $7.53 | $7.10 (-5.71%) | $7.53 | $7.00 | 17.73 K | $186.21 M |
| 04/04/2025 | $8.16 | $7.58 (-7.11%) | $8.18 | $7.00 | 23.50 K | $194.43 M |
| 04/03/2025 | $8.25 | $8.39 (1.7%) | $8.54 | $8.15 | 44.52 K | $214.99 M |
| 04/02/2025 | $8.75 | $8.72 (-0.34%) | $8.75 | $8.35 | 13.80 K | $228.50 M |
| 04/01/2025 | $8.62 | $8.90 (3.25%) | $8.97 | $8.52 | 77.63 K | $228.50 M |
| 03/31/2025 | $9.45 | $8.57 (-9.31%) | $9.60 | $8.57 | 124.50 K | $227.33 M |
| 03/28/2025 | $9.57 | $9.44 (-1.36%) | $9.74 | $9.23 | 11.44 K | $234.97 M |
| 03/27/2025 | $9.81 | $9.68 (-1.33%) | $9.90 | $9.27 | 23.91 K | $242.60 M |
| 03/26/2025 | $10.40 | $9.92 (-4.62%) | $10.51 | $9.82 | 33.34 K | $247.89 M |
| 03/25/2025 | $9.94 | $9.94 (0%) | $10.38 | $9.88 | 15.10 K | $237.90 M |
| 03/24/2025 | $10.28 | $10.13 (-1.46%) | $10.49 | $10.00 | 24.04 K | $239.66 M |
| 03/21/2025 | $10.33 | $10.03 (-2.9%) | $10.33 | $9.97 | 74.70 K | $241.43 M |
| 03/20/2025 | $10.46 | $10.05 (-3.92%) | $10.46 | $9.92 | 101.20 K | $250.83 M |
| 03/19/2025 | $10.48 | $10.00 (-4.58%) | $10.48 | $9.99 | 7.00 K | $251.41 M |
| 03/18/2025 | $9.78 | $10.02 (2.45%) | $10.10 | $9.78 | 67.94 K | $257.87 M |
| 03/17/2025 | $10.22 | $10.11 (-1.08%) | $10.31 | $9.80 | 31.50 K | $261.99 M |
| 03/14/2025 | $10.25 | $10.18 (-0.68%) | $10.65 | $10.18 | 18.50 K | $247.30 M |
| 03/13/2025 | $10.30 | $10.29 (-0.1%) | $10.62 | $10.13 | 8.12 K | $244.36 M |
| 03/12/2025 | $10.65 | $10.43 (-2.07%) | $10.99 | $10.25 | 20.10 K | $250.83 M |
| 03/11/2025 | $10.48 | $10.65 (1.62%) | $10.82 | $10.42 | 9.20 K | $256.70 M |
| 03/10/2025 | $10.78 | $10.70 (-0.74%) | $11.27 | $10.40 | 26.74 K | $261.99 M |
| 03/07/2025 | $11.98 | $10.82 (-9.68%) | $12.01 | $10.64 | 16.00 K | $277.26 M |
| 03/06/2025 | $12.30 | $12.00 (-2.44%) | $12.30 | $11.51 | 23.61 K | $308.39 M |
| 03/05/2025 | $12.51 | $12.30 (-1.68%) | $13.48 | $11.99 | 12.40 K | $334.83 M |
| 03/04/2025 | $12.85 | $12.90 (0.39%) | $13.69 | $12.22 | 189.03 K | $307.80 M |
| 03/03/2025 | $12.80 | $12.59 (-1.64%) | $13.80 | $12.50 | 44.10 K | $317.20 M |
| 02/28/2025 | $11.20 | $12.78 (14.11%) | $13.25 | $11.17 | 56.71 K | $375.36 M |
| 02/27/2025 | $11.05 | $11.31 (2.35%) | $12.37 | $10.95 | 47.10 K | $360.08 M |
| 02/26/2025 | $9.72 | $10.42 (7.2%) | $10.50 | $9.55 | 17.40 K | $331.30 M |
| 02/25/2025 | $9.69 | $9.55 (-1.44%) | $9.78 | $9.25 | 10.00 K | $244.36 M |
| 02/24/2025 | $8.73 | $9.69 (11%) | $9.75 | $8.66 | 24.71 K | $266.69 M |
| 02/21/2025 | $8.57 | $8.66 (1.05%) | $9.07 | $8.10 | 34.20 K | $199.72 M |
| 02/20/2025 | $9.26 | $8.78 (-5.18%) | $9.26 | $8.52 | 52.50 K | $180.92 M |
| 02/19/2025 | $9.60 | $9.26 (-3.54%) | $9.60 | $9.25 | 21.12 K | $200.90 M |
| 02/18/2025 | $9.61 | $9.60 (-0.1%) | $9.68 | $9.50 | 62.34 K | $225.57 M |
| 02/14/2025 | $9.91 | $9.61 (-3.03%) | $9.91 | $9.27 | 12.23 K | $242.60 M |
| 02/13/2025 | $9.50 | $9.84 (3.58%) | $9.90 | $9.27 | 19.34 K | $250.24 M |
| 02/12/2025 | $9.58 | $9.66 (0.84%) | $9.66 | $9.43 | 27.00 K | $253.76 M |
| 02/11/2025 | $9.76 | $9.55 (-2.15%) | $9.97 | $9.51 | 24.70 K | $252.00 M |
| 02/10/2025 | $10.20 | $9.98 (-2.16%) | $10.47 | $9.78 | 11.21 K | $255.52 M |
| 02/07/2025 | $10.41 | $10.17 (-2.31%) | $10.85 | $10.17 | 14.90 K | $264.92 M |
| 02/06/2025 | $10.78 | $10.60 (-1.67%) | $10.98 | $10.50 | 11.30 K | $278.43 M |
| 02/05/2025 | $10.70 | $10.85 (1.4%) | $11.07 | $10.70 | 20.31 K | $279.02 M |
| 02/04/2025 | $10.33 | $10.73 (3.87%) | $10.73 | $10.00 | 35.74 K | $283.13 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.
