-
5 DAY PERFORMANCE
-1.11% -
1 MONTH PERFORMANCE
-4.19% -
3 MONTH PERFORMANCE
-20.66% -
6 MONTH PERFORMANCE
-46.86% -
YEAR-TO-DATE PERFORMANCE
-36.83% -
1 YEAR PERFORMANCE
-38.64%
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 |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.55 | $9.83 (2.93%) | $9.85 | $9.55 | 19,279 | $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 |
| 10/14/2024 | $8.82 | $9.60 (8.84%) | $9.86 | $8.82 | 54,300 | $162.54 M |
| 10/11/2024 | $7.65 | $7.77 (1.57%) | $7.95 | $7.65 | 16,400 | $131.65 M |
| 10/10/2024 | $7.50 | $7.71 (2.8%) | $7.88 | $7.41 | 14,853 | $135.85 M |
| 10/09/2024 | $7.97 | $7.55 (-5.27%) | $8.00 | $7.38 | 42,025 | $127.16 M |
| 10/08/2024 | $7.73 | $7.74 (0.13%) | $8.10 | $7.65 | 25,335 | $131.65 M |
| 10/07/2024 | $8.73 | $8.05 (-7.79%) | $9.36 | $7.55 | 62,940 | $128.36 M |
| 10/04/2024 | $9.57 | $8.87 (-7.31%) | $9.75 | $8.71 | 70,948 | $146.05 M |
| 10/03/2024 | $9.75 | $9.50 (-2.56%) | $10.10 | $9.41 | 49,400 | $151.45 M |
| 10/02/2024 | $9.67 | $9.73 (0.62%) | $9.80 | $9.40 | 29,100 | $159.54 M |
| 10/01/2024 | $9.61 | $9.50 (-1.14%) | $9.87 | $9.41 | 60,300 | $157.45 M |
| 09/30/2024 | $9.62 | $9.48 (-1.46%) | $9.81 | $9.48 | 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 | 44,025 | $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 |