-
5 DAY PERFORMANCE
-3.76% -
1 MONTH PERFORMANCE
-4.24% -
3 MONTH PERFORMANCE
-44.56% -
6 MONTH PERFORMANCE
-40.41% -
YEAR-TO-DATE PERFORMANCE
-39.07% -
1 YEAR PERFORMANCE
-53.64%
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 |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.62 | $9.58 (-0.42%) | $9.81 | $9.50 | 29,923 | $157.45 M |
| 09/27/2024 | $9.75 | $9.86 (1.13%) | $10.09 | $9.60 | 51,000 | $159.24 M |
| 09/26/2024 | $9.70 | $9.85 (1.55%) | $10.15 | $9.56 | 37,224 | $156.25 M |
| 09/25/2024 | $10.47 | $9.70 (-7.35%) | $10.79 | $9.50 | 39,000 | $150.85 M |
| 09/24/2024 | $11.20 | $10.71 (-4.37%) | $11.20 | $10.60 | 38,628 | $162.24 M |
| 09/23/2024 | $11.28 | $11.23 (-0.44%) | $11.46 | $11.09 | 10,234 | $168.54 M |
| 09/20/2024 | $11.25 | $11.43 (1.6%) | $11.74 | $11.25 | 17,600 | $173.94 M |
| 09/19/2024 | $11.57 | $11.32 (-2.16%) | $11.74 | $11.21 | 13,840 | $173.34 M |
| 09/18/2024 | $11.34 | $11.54 (1.76%) | $11.92 | $11.07 | 28,500 | $180.54 M |
| 09/17/2024 | $11.90 | $11.33 (-4.79%) | $11.98 | $11.30 | 64,200 | $173.64 M |
| 09/16/2024 | $11.58 | $11.92 (2.94%) | $11.98 | $11.43 | 26,805 | $172.44 M |
| 09/13/2024 | $11.40 | $11.58 (1.58%) | $11.70 | $11.07 | 17,041 | $181.74 M |
| 09/12/2024 | $11.59 | $11.14 (-3.88%) | $11.59 | $11.14 | 20,016 | $186.24 M |
| 09/11/2024 | $11.51 | $11.54 (0.26%) | $11.98 | $11.11 | 34,100 | $182.94 M |
| 09/10/2024 | $11.50 | $11.10 (-3.48%) | $11.58 | $10.49 | 53,700 | $170.04 M |
| 09/09/2024 | $10.65 | $11.12 (4.41%) | $12.31 | $10.56 | 191,410 | $177.84 M |
| 09/06/2024 | $10.67 | $10.05 (-5.81%) | $10.67 | $9.66 | 10,900 | $161.34 M |
| 09/05/2024 | $10.10 | $10.01 (-0.89%) | $10.59 | $10.00 | 20,842 | $158.64 M |
| 09/04/2024 | $10.39 | $10.49 (0.96%) | $10.88 | $9.83 | 52,034 | $161.94 M |
| 09/03/2024 | $10.18 | $10.44 (2.55%) | $10.59 | $9.14 | 61,100 | $175.14 M |
| 08/30/2024 | $10.99 | $9.90 (-9.92%) | $10.99 | $9.62 | 54,442 | $147.55 M |
| 08/29/2024 | $10.92 | $11.07 (1.37%) | $11.43 | $10.80 | 44,000 | $164.34 M |
| 08/28/2024 | $11.63 | $11.07 (-4.82%) | $12.41 | $10.81 | 44,108 | $161.94 M |
| 08/27/2024 | $11.42 | $11.63 (1.84%) | $11.98 | $11.26 | 34,542 | $172.44 M |
| 08/26/2024 | $11.07 | $11.60 (4.79%) | $11.74 | $10.70 | 76,900 | $178.74 M |
| 08/23/2024 | $13.00 | $11.37 (-12.54%) | $13.00 | $11.00 | 87,701 | $186.54 M |
| 08/22/2024 | $9.32 | $12.39 (32.94%) | $13.29 | $9.32 | 661,546 | $182.34 M |
| 08/21/2024 | $7.25 | $9.41 (29.79%) | $9.69 | $7.00 | 472,835 | $239.62 M |
| 08/20/2024 | $7.35 | $7.79 (5.99%) | $7.88 | $7.31 | 95,400 | $164.64 M |
| 08/19/2024 | $7.97 | $7.34 (-7.9%) | $7.97 | $7.08 | 229,545 | $165.24 M |
| 08/16/2024 | $8.72 | $8.44 (-3.21%) | $9.00 | $7.67 | 287,285 | $175.44 M |
| 08/15/2024 | $8.81 | $7.19 (-18.39%) | $8.81 | $6.19 | 444,809 | $151.15 M |
| 08/14/2024 | $9.51 | $9.21 (-3.15%) | $9.53 | $8.58 | 180,710 | $209.03 M |
| 08/13/2024 | $10.49 | $9.55 (-8.96%) | $10.50 | $9.00 | 249,500 | $216.52 M |
| 08/12/2024 | $12.59 | $10.23 (-18.75%) | $12.59 | $10.00 | 170,261 | $244.42 M |
| 08/09/2024 | $17.15 | $16.27 (-5.13%) | $17.15 | $16.16 | 16,500 | $508.32 M |
| 08/08/2024 | $17.30 | $17.18 (-0.69%) | $17.66 | $17.18 | 7,637 | $520.92 M |
| 08/07/2024 | $17.35 | $17.17 (-1.04%) | $17.65 | $17.05 | 19,112 | $526.62 M |
| 08/06/2024 | $17.66 | $17.40 (-1.47%) | $17.66 | $16.99 | 6,200 | $526.62 M |
| 08/05/2024 | $17.00 | $16.79 (-1.24%) | $17.00 | $16.50 | 20,406 | $512.52 M |
| 08/02/2024 | $17.55 | $17.38 (-0.97%) | $17.55 | $17.09 | 14,900 | $546.11 M |
| 08/01/2024 | $17.45 | $17.64 (1.09%) | $17.64 | $17.08 | 16,500 | $573.40 M |
| 07/31/2024 | $17.49 | $17.46 (-0.17%) | $17.60 | $17.20 | 17,900 | $575.80 M |
| 07/30/2024 | $17.48 | $17.53 (0.29%) | $17.55 | $17.33 | 11,300 | $565.00 M |
| 07/29/2024 | $17.66 | $17.43 (-1.3%) | $17.66 | $17.20 | 15,227 | $539.51 M |
| 07/26/2024 | $17.40 | $17.39 (-0.06%) | $17.40 | $17.17 | 11,000 | $555.41 M |
| 07/25/2024 | $16.91 | $17.17 (1.54%) | $17.25 | $16.75 | 3,931 | $502.03 M |
| 07/24/2024 | $16.94 | $16.93 (-0.06%) | $17.14 | $16.70 | 42,800 | $478.03 M |
| 07/23/2024 | $16.63 | $17.12 (2.95%) | $17.12 | $16.63 | 32,130 | $526.32 M |
| 07/22/2024 | $16.76 | $16.78 (0.12%) | $17.00 | $16.58 | 13,313 | $511.62 M |
| 07/19/2024 | $17.15 | $16.50 (-3.79%) | $17.55 | $16.50 | 9,865 | $522.72 M |
| 07/18/2024 | $17.55 | $16.92 (-3.59%) | $17.68 | $16.92 | 12,925 | $537.41 M |
| 07/17/2024 | $17.37 | $17.55 (1.04%) | $17.65 | $17.35 | 11,177 | $594.09 M |
| 07/16/2024 | $17.55 | $17.27 (-1.6%) | $17.55 | $16.43 | 17,041 | $522.72 M |
| 07/15/2024 | $17.56 | $17.42 (-0.8%) | $18.00 | $17.19 | 8,027 | $499.93 M |
| 07/12/2024 | $17.48 | $17.68 (1.14%) | $17.70 | $17.43 | 8,138 | $540.71 M |
| 07/11/2024 | $17.00 | $17.34 (2%) | $17.43 | $17.00 | 5,547 | $528.42 M |
| 07/10/2024 | $16.66 | $16.90 (1.44%) | $17.00 | $16.32 | 17,151 | $516.12 M |
| 07/09/2024 | $15.98 | $16.32 (2.13%) | $17.00 | $15.51 | 21,248 | $483.13 M |
| 07/08/2024 | $16.52 | $16.03 (-2.97%) | $16.72 | $16.01 | 16,957 | $449.54 M |
| 07/05/2024 | $17.05 | $16.54 (-2.99%) | $17.14 | $16.11 | 65,944 | $451.34 M |
| 07/03/2024 | $16.97 | $17.16 (1.12%) | $17.95 | $16.74 | 42,406 | $508.92 M |
| 07/02/2024 | $17.01 | $16.83 (-1.06%) | $17.46 | $16.62 | 16,198 | $504.12 M |
| 07/01/2024 | $17.56 | $17.10 (-2.62%) | $17.56 | $17.06 | 4,799 | $523.32 M |