5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
-15.51%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
-42.52%
YEAR-TO-DATE PERFORMANCE
-35.75%
1 YEAR PERFORMANCE
-36.27%
B. Riley Financial, Inc. 5.25% Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $8.76 | $8.61 (-1.71%) | $8.82 | $8.52 | 95,228 | $141.25 M |
| 12/26/2024 | $9.00 | $8.83 (-1.89%) | $9.00 | $8.75 | 63,233 | $147.25 M |
| 12/24/2024 | $9.01 | $9.04 (0.33%) | $9.15 | $9.00 | 53,100 | $145.45 M |
| 12/23/2024 | $9.11 | $9.11 (0%) | $9.25 | $9.05 | 60,600 | $145.75 M |
| 12/20/2024 | $9.15 | $9.20 (0.55%) | $9.36 | $9.13 | 51,030 | $149.35 M |
| 12/19/2024 | $9.25 | $9.25 (0%) | $9.34 | $9.10 | 88,513 | $152.65 M |
| 12/18/2024 | $9.16 | $9.27 (1.2%) | $9.36 | $9.15 | 64,926 | $146.65 M |
| 12/17/2024 | $9.15 | $9.25 (1.09%) | $9.30 | $9.10 | 55,400 | $149.95 M |
| 12/16/2024 | $9.33 | $9.15 (-1.93%) | $9.46 | $9.00 | 73,000 | $148.75 M |
| 12/13/2024 | $9.64 | $9.30 (-3.53%) | $9.64 | $9.30 | 70,340 | $151.15 M |
| 12/12/2024 | $9.86 | $9.51 (-3.55%) | $9.86 | $9.30 | 52,344 | $155.05 M |
| 12/11/2024 | $10.04 | $9.88 (-1.59%) | $10.18 | $9.87 | 35,901 | $156.55 M |
| 12/10/2024 | $10.07 | $10.07 (0%) | $10.25 | $10.07 | 22,800 | $153.85 M |
| 12/09/2024 | $10.12 | $10.34 (2.17%) | $10.34 | $10.04 | 36,300 | $151.15 M |
| 12/06/2024 | $10.06 | $10.26 (1.99%) | $10.29 | $10.06 | 27,700 | $155.65 M |
| 12/05/2024 | $10.01 | $10.21 (2%) | $10.23 | $9.94 | 52,707 | $159.84 M |
| 12/04/2024 | $10.02 | $10.04 (0.2%) | $10.30 | $10.02 | 68,618 | $161.34 M |
| 12/03/2024 | $10.24 | $10.19 (-0.49%) | $10.24 | $9.98 | 45,593 | $162.24 M |
| 12/02/2024 | $10.30 | $10.23 (-0.68%) | $10.41 | $10.15 | 15,804 | $164.34 M |
| 11/29/2024 | $10.30 | $10.49 (1.84%) | $10.49 | $10.05 | 35,630 | $175.74 M |
| 11/27/2024 | $10.02 | $10.19 (1.7%) | $10.28 | $10.02 | 48,004 | $172.44 M |
| 11/26/2024 | $10.11 | $10.07 (-0.4%) | $10.48 | $9.96 | 73,833 | $175.44 M |
| 11/25/2024 | $9.68 | $10.14 (4.75%) | $10.49 | $9.56 | 94,708 | $175.14 M |
| 11/22/2024 | $9.47 | $9.72 (2.64%) | $9.90 | $9.37 | 64,700 | $151.45 M |
| 11/21/2024 | $9.40 | $9.50 (1.06%) | $9.75 | $9.31 | 60,700 | $144.85 M |
| 11/20/2024 | $9.27 | $9.40 (1.4%) | $9.41 | $9.25 | 56,700 | $145.15 M |
| 11/19/2024 | $9.45 | $9.27 (-1.9%) | $9.55 | $9.25 | 90,000 | $144.25 M |
| 11/18/2024 | $9.43 | $9.50 (0.74%) | $9.69 | $9.43 | 134,243 | $137.95 M |
| 11/15/2024 | $9.42 | $9.68 (2.76%) | $9.90 | $9.37 | 56,300 | $141.55 M |
| 11/14/2024 | $10.10 | $9.82 (-2.77%) | $10.40 | $9.75 | 103,200 | $143.95 M |
| 11/13/2024 | $10.31 | $10.15 (-1.55%) | $10.43 | $10.05 | 121,840 | $145.45 M |
| 11/12/2024 | $10.15 | $10.37 (2.17%) | $10.49 | $10.12 | 135,855 | $152.35 M |
| 11/11/2024 | $10.34 | $10.22 (-1.16%) | $10.36 | $10.06 | 156,300 | $159.84 M |
| 11/08/2024 | $10.10 | $10.32 (2.18%) | $10.44 | $10.04 | 53,100 | $156.55 M |
| 11/07/2024 | $9.98 | $10.20 (2.2%) | $10.30 | $9.98 | 42,823 | $159.54 M |
| 11/06/2024 | $10.10 | $10.13 (0.3%) | $10.40 | $9.81 | 58,617 | $164.34 M |
| 11/05/2024 | $9.70 | $10.04 (3.51%) | $10.22 | $9.66 | 96,933 | $157.75 M |
| 11/04/2024 | $9.65 | $9.82 (1.76%) | $9.91 | $9.31 | 216,544 | $147.55 M |
| 11/01/2024 | $11.35 | $11.30 (-0.44%) | $11.45 | $10.99 | 129,120 | $170.94 M |
| 10/31/2024 | $11.61 | $11.45 (-1.38%) | $11.61 | $10.82 | 164,838 | $176.94 M |
| 10/30/2024 | $11.20 | $11.15 (-0.45%) | $11.58 | $10.93 | 150,524 | $182.34 M |
| 10/29/2024 | $10.10 | $11.21 (10.99%) | $11.64 | $10.00 | 420,900 | $190.43 M |
| 10/28/2024 | $9.77 | $9.85 (0.82%) | $9.92 | $9.75 | 67,920 | $168.84 M |
| 10/25/2024 | $9.90 | $9.83 (-0.71%) | $10.09 | $9.75 | 38,500 | $177.24 M |
| 10/24/2024 | $9.50 | $9.79 (3.05%) | $9.85 | $9.50 | 41,000 | $177.84 M |
| 10/23/2024 | $9.70 | $9.63 (-0.72%) | $9.79 | $9.55 | 68,132 | $175.44 M |
| 10/22/2024 | $9.79 | $9.68 (-1.12%) | $9.87 | $9.63 | 56,200 | $179.34 M |
| 10/21/2024 | $9.51 | $9.80 (3.05%) | $9.94 | $9.48 | 116,100 | $181.74 M |
| 10/18/2024 | $9.26 | $9.83 (6.16%) | $9.90 | $9.26 | 58,200 | $183.54 M |
| 10/17/2024 | $9.25 | $9.49 (2.59%) | $9.58 | $9.05 | 79,904 | $179.04 M |
| 10/16/2024 | $8.97 | $9.15 (2.01%) | $9.62 | $8.97 | 85,200 | $163.14 M |
| 10/15/2024 | $8.97 | $9.00 (0.33%) | $9.20 | $8.69 | 114,000 | $148.45 M |
| 10/14/2024 | $8.50 | $9.21 (8.35%) | $9.28 | $8.50 | 159,214 | $162.54 M |
| 10/11/2024 | $7.27 | $7.40 (1.79%) | $7.55 | $7.21 | 94,700 | $131.65 M |
| 10/10/2024 | $7.00 | $7.35 (5%) | $7.81 | $7.00 | 141,600 | $135.85 M |
| 10/09/2024 | $7.25 | $7.08 (-2.34%) | $7.36 | $7.00 | 120,632 | $127.16 M |
| 10/08/2024 | $7.01 | $7.15 (2%) | $7.66 | $7.01 | 81,001 | $131.65 M |
| 10/07/2024 | $7.92 | $7.23 (-8.71%) | $7.92 | $6.98 | 165,629 | $128.36 M |
| 10/04/2024 | $8.85 | $8.15 (-7.91%) | $8.88 | $8.04 | 154,700 | $146.05 M |
| 10/03/2024 | $9.01 | $8.82 (-2.11%) | $9.05 | $8.80 | 75,143 | $151.45 M |
| 10/02/2024 | $8.85 | $8.89 (0.45%) | $9.05 | $8.60 | 91,707 | $159.54 M |
| 10/01/2024 | $8.51 | $8.75 (2.82%) | $8.87 | $8.51 | 84,845 | $157.45 M |
| 09/30/2024 | $8.40 | $8.51 (1.31%) | $8.77 | $8.40 | 108,900 | $157.45 M |
| 09/27/2024 | $8.60 | $8.45 (-1.74%) | $8.85 | $8.41 | 187,015 | $159.24 M |