5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
-46.33%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-43.50%
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 |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.66 | $9.35 (-3.21%) | $9.90 | $9.21 | 59,630 | $134.95 M |
| 01/13/2025 | $9.12 | $8.66 (-5.04%) | $9.30 | $8.57 | 61,302 | $118.46 M |
| 01/10/2025 | $9.20 | $9.16 (-0.43%) | $9.30 | $9.04 | 28,305 | $137.35 M |
| 01/08/2025 | $9.36 | $9.23 (-1.39%) | $9.42 | $9.22 | 7,213 | $138.25 M |
| 01/07/2025 | $9.39 | $9.44 (0.53%) | $9.47 | $9.34 | 5,900 | $143.35 M |
| 01/06/2025 | $9.15 | $9.33 (1.97%) | $9.50 | $9.15 | 23,600 | $143.35 M |
| 01/03/2025 | $9.04 | $9.15 (1.22%) | $9.44 | $9.00 | 21,600 | $149.65 M |
| 01/02/2025 | $9.20 | $9.39 (2.07%) | $9.48 | $9.00 | 17,444 | $136.75 M |
| 12/31/2024 | $9.06 | $9.55 (5.41%) | $9.64 | $8.80 | 71,500 | $137.65 M |
| 12/30/2024 | $9.00 | $9.16 (1.78%) | $9.20 | $8.68 | 88,200 | $135.85 M |
| 12/27/2024 | $9.19 | $9.00 (-2.07%) | $9.27 | $8.91 | 20,324 | $140.35 M |
| 12/26/2024 | $9.07 | $9.43 (3.97%) | $9.43 | $9.07 | 18,300 | $147.25 M |
| 12/24/2024 | $9.32 | $9.14 (-1.93%) | $9.40 | $9.10 | 46,417 | $145.45 M |
| 12/23/2024 | $9.72 | $9.45 (-2.78%) | $9.72 | $9.20 | 26,309 | $145.75 M |
| 12/20/2024 | $9.58 | $9.80 (2.3%) | $9.80 | $9.43 | 29,600 | $149.35 M |
| 12/19/2024 | $9.85 | $9.56 (-2.94%) | $9.89 | $9.45 | 21,736 | $152.65 M |
| 12/18/2024 | $9.66 | $9.60 (-0.62%) | $10.85 | $9.60 | 52,425 | $146.65 M |
| 12/17/2024 | $9.64 | $9.67 (0.31%) | $10.02 | $9.20 | 42,800 | $149.95 M |
| 12/16/2024 | $9.80 | $9.81 (0.1%) | $10.10 | $9.80 | 20,700 | $148.75 M |
| 12/13/2024 | $9.95 | $9.84 (-1.11%) | $10.20 | $9.60 | 21,000 | $151.15 M |
| 12/12/2024 | $10.42 | $10.03 (-3.74%) | $10.42 | $9.76 | 26,718 | $155.05 M |
| 12/11/2024 | $10.72 | $10.48 (-2.24%) | $10.72 | $10.44 | 25,040 | $156.55 M |
| 12/10/2024 | $11.00 | $10.64 (-3.27%) | $11.00 | $10.64 | 15,900 | $153.85 M |
| 12/09/2024 | $10.96 | $10.93 (-0.27%) | $11.05 | $10.90 | 23,321 | $151.15 M |
| 12/06/2024 | $10.80 | $10.91 (1.02%) | $11.12 | $10.80 | 7,100 | $155.65 M |
| 12/05/2024 | $10.83 | $11.04 (1.94%) | $11.12 | $10.80 | 39,200 | $159.84 M |
| 12/04/2024 | $10.98 | $11.02 (0.36%) | $11.25 | $10.76 | 35,500 | $161.34 M |
| 12/03/2024 | $11.03 | $10.82 (-1.9%) | $11.03 | $10.75 | 57,500 | $162.24 M |
| 12/02/2024 | $11.55 | $10.91 (-5.54%) | $11.55 | $10.80 | 21,803 | $164.34 M |
| 11/29/2024 | $11.00 | $11.55 (5%) | $11.55 | $10.76 | 14,900 | $175.74 M |
| 11/27/2024 | $10.52 | $10.83 (2.95%) | $10.86 | $10.25 | 18,300 | $172.44 M |
| 11/26/2024 | $10.81 | $10.71 (-0.93%) | $10.96 | $10.31 | 26,213 | $175.44 M |
| 11/25/2024 | $10.20 | $10.59 (3.82%) | $10.75 | $10.20 | 40,233 | $175.14 M |
| 11/22/2024 | $9.83 | $10.10 (2.75%) | $10.25 | $9.60 | 31,013 | $151.45 M |
| 11/21/2024 | $9.55 | $9.83 (2.93%) | $9.85 | $9.55 | 19,300 | $144.85 M |
| 11/20/2024 | $9.21 | $9.55 (3.69%) | $9.72 | $9.21 | 20,200 | $145.15 M |
| 11/19/2024 | $9.70 | $9.79 (0.93%) | $9.79 | $9.22 | 28,237 | $144.25 M |
| 11/18/2024 | $9.84 | $9.70 (-1.42%) | $9.84 | $9.44 | 87,700 | $137.95 M |
| 11/15/2024 | $9.77 | $9.94 (1.74%) | $9.94 | $9.70 | 11,700 | $141.55 M |
| 11/14/2024 | $9.91 | $9.90 (-0.1%) | $10.44 | $9.75 | 51,841 | $143.95 M |
| 11/13/2024 | $10.29 | $10.30 (0.1%) | $10.77 | $9.70 | 85,300 | $145.45 M |
| 11/12/2024 | $10.20 | $10.36 (1.57%) | $10.62 | $10.11 | 126,938 | $152.35 M |
| 11/11/2024 | $10.26 | $10.21 (-0.49%) | $10.52 | $10.02 | 69,900 | $159.84 M |
| 11/08/2024 | $10.48 | $10.59 (1.05%) | $10.62 | $10.07 | 16,026 | $156.55 M |
| 11/07/2024 | $10.39 | $10.58 (1.83%) | $10.62 | $10.25 | 30,800 | $159.54 M |
| 11/06/2024 | $10.35 | $10.38 (0.29%) | $10.59 | $10.15 | 29,144 | $164.34 M |
| 11/05/2024 | $9.81 | $10.27 (4.69%) | $10.33 | $9.60 | 57,100 | $157.75 M |
| 11/04/2024 | $10.31 | $9.95 (-3.49%) | $10.48 | $9.52 | 70,748 | $147.55 M |
| 11/01/2024 | $11.75 | $11.48 (-2.3%) | $11.77 | $11.15 | 41,500 | $170.94 M |
| 10/31/2024 | $11.21 | $11.15 (-0.54%) | $11.80 | $11.02 | 113,340 | $176.94 M |
| 10/30/2024 | $11.60 | $11.55 (-0.43%) | $12.09 | $11.31 | 28,706 | $182.34 M |
| 10/29/2024 | $10.49 | $11.60 (10.58%) | $11.86 | $10.49 | 96,300 | $190.43 M |
| 10/28/2024 | $10.11 | $10.18 (0.69%) | $10.18 | $10.00 | 7,600 | $168.84 M |
| 10/25/2024 | $10.24 | $10.18 (-0.59%) | $10.38 | $10.04 | 17,300 | $177.24 M |
| 10/24/2024 | $10.05 | $10.20 (1.49%) | $10.26 | $9.94 | 48,700 | $177.84 M |
| 10/23/2024 | $10.11 | $10.09 (-0.2%) | $10.30 | $9.90 | 21,636 | $175.44 M |
| 10/22/2024 | $10.25 | $10.26 (0.1%) | $10.33 | $10.15 | 24,008 | $179.34 M |
| 10/21/2024 | $10.81 | $10.39 (-3.89%) | $10.81 | $10.30 | 28,100 | $181.74 M |
| 10/18/2024 | $10.08 | $10.81 (7.24%) | $10.81 | $10.08 | 35,241 | $183.54 M |
| 10/17/2024 | $10.29 | $10.22 (-0.68%) | $10.44 | $9.90 | 25,703 | $179.04 M |
| 10/16/2024 | $9.25 | $10.18 (10.05%) | $10.18 | $9.25 | 52,300 | $163.14 M |
| 10/15/2024 | $9.26 | $9.20 (-0.65%) | $9.49 | $9.01 | 16,426 | $148.45 M |