5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-35.86%
3 MONTH PERFORMANCE
-29.99%
6 MONTH PERFORMANCE
-34.40%
YEAR-TO-DATE PERFORMANCE
-22.94%
1 YEAR PERFORMANCE
-55.59%
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 |
|---|---|---|---|---|---|---|
| 04/21/2025 | $6.65 | $6.40 (-3.76%) | $6.68 | $6.22 | 21,853 | $173.29 M |
| 04/17/2025 | $6.74 | $6.61 (-1.93%) | $7.15 | $6.57 | 19,939 | $185.62 M |
| 04/16/2025 | $6.42 | $6.64 (3.43%) | $6.69 | $6.39 | 22,749 | $179.75 M |
| 04/15/2025 | $6.87 | $6.56 (-4.51%) | $6.92 | $6.56 | 18,130 | $164.48 M |
| 04/14/2025 | $6.54 | $7.11 (8.72%) | $7.40 | $6.50 | 30,700 | $173.29 M |
| 04/11/2025 | $6.45 | $6.64 (2.95%) | $6.65 | $6.20 | 72,300 | $174.46 M |
| 04/10/2025 | $6.63 | $6.50 (-1.96%) | $6.75 | $6.36 | 53,600 | $173.29 M |
| 04/09/2025 | $6.60 | $6.79 (2.88%) | $7.00 | $6.12 | 122,900 | $185.04 M |
| 04/08/2025 | $6.95 | $6.50 (-6.47%) | $7.00 | $6.41 | 24,932 | $171.52 M |
| 04/07/2025 | $6.50 | $6.56 (0.92%) | $6.75 | $6.45 | 137,600 | $186.21 M |
| 04/04/2025 | $7.30 | $6.93 (-5.07%) | $7.55 | $6.65 | 42,131 | $194.43 M |
| 04/03/2025 | $7.85 | $7.63 (-2.8%) | $8.05 | $7.53 | 45,700 | $214.99 M |
| 04/02/2025 | $8.63 | $8.23 (-4.63%) | $8.63 | $8.07 | 238,936 | $228.50 M |
| 04/01/2025 | $8.60 | $8.40 (-2.33%) | $8.80 | $8.38 | 271,000 | $228.50 M |
| 03/31/2025 | $8.90 | $8.60 (-3.37%) | $8.95 | $8.55 | 110,405 | $227.33 M |
| 03/28/2025 | $9.39 | $8.90 (-5.22%) | $9.40 | $8.70 | 62,123 | $234.97 M |
| 03/27/2025 | $9.50 | $9.46 (-0.42%) | $9.50 | $8.78 | 81,219 | $242.60 M |
| 03/26/2025 | $9.90 | $9.63 (-2.73%) | $9.94 | $9.43 | 32,817 | $247.89 M |
| 03/25/2025 | $9.90 | $9.60 (-3.03%) | $9.90 | $9.59 | 7,100 | $237.90 M |
| 03/24/2025 | $9.97 | $9.85 (-1.2%) | $9.97 | $9.79 | 22,019 | $239.66 M |
| 03/21/2025 | $9.76 | $9.90 (1.43%) | $10.04 | $9.76 | 171,900 | $241.43 M |
| 03/20/2025 | $10.28 | $9.95 (-3.21%) | $10.28 | $9.76 | 556,000 | $250.83 M |
| 03/19/2025 | $9.70 | $9.79 (0.93%) | $10.05 | $9.61 | 27,000 | $251.41 M |
| 03/18/2025 | $10.03 | $9.77 (-2.59%) | $10.03 | $9.48 | 41,010 | $257.87 M |
| 03/17/2025 | $9.67 | $9.60 (-0.72%) | $10.00 | $9.33 | 152,700 | $261.99 M |
| 03/14/2025 | $9.46 | $9.65 (2.01%) | $10.09 | $9.46 | 36,247 | $128.40 M |
| 03/13/2025 | $10.13 | $9.56 (-5.63%) | $10.24 | $9.56 | 52,000 | $126.88 M |
| 03/12/2025 | $10.04 | $10.00 (-0.4%) | $10.56 | $9.89 | 52,131 | $130.23 M |
| 03/11/2025 | $9.51 | $9.90 (4.1%) | $10.00 | $9.26 | 36,800 | $133.28 M |
| 03/10/2025 | $10.20 | $9.73 (-4.61%) | $10.60 | $9.53 | 25,900 | $136.03 M |
| 03/07/2025 | $11.20 | $10.25 (-8.48%) | $11.47 | $10.08 | 78,324 | $143.96 M |
| 03/06/2025 | $11.55 | $11.22 (-2.86%) | $11.87 | $10.95 | 93,137 | $160.12 M |
| 03/05/2025 | $11.78 | $11.60 (-1.53%) | $12.15 | $11.35 | 95,700 | $173.85 M |
| 03/04/2025 | $10.85 | $12.00 (10.6%) | $12.37 | $10.32 | 314,400 | $159.82 M |
| 03/03/2025 | $11.60 | $10.88 (-6.21%) | $12.40 | $10.85 | 226,300 | $164.70 M |
| 02/28/2025 | $9.95 | $11.55 (16.08%) | $11.69 | $9.95 | 202,400 | $194.89 M |
| 02/27/2025 | $10.35 | $10.10 (-2.42%) | $10.79 | $9.66 | 163,333 | $186.96 M |
| 02/26/2025 | $8.59 | $9.43 (9.78%) | $9.51 | $8.59 | 160,732 | $172.02 M |
| 02/25/2025 | $8.30 | $8.44 (1.69%) | $8.49 | $8.19 | 115,200 | $126.88 M |
| 02/24/2025 | $7.71 | $8.60 (11.54%) | $8.67 | $7.68 | 101,400 | $138.47 M |
| 02/21/2025 | $7.50 | $7.71 (2.8%) | $8.28 | $6.72 | 461,822 | $103.20 M |
| 02/20/2025 | $7.96 | $7.50 (-5.78%) | $7.96 | $7.40 | 210,092 | $93.48 M |
| 02/19/2025 | $8.19 | $7.97 (-2.69%) | $8.19 | $7.88 | 158,424 | $103.80 M |
| 02/18/2025 | $8.30 | $8.29 (-0.12%) | $8.41 | $8.00 | 208,749 | $116.55 M |
| 02/14/2025 | $8.64 | $8.45 (-2.2%) | $9.30 | $8.43 | 47,731 | $125.35 M |
| 02/13/2025 | $8.66 | $8.76 (1.15%) | $8.88 | $8.50 | 34,226 | $129.30 M |
| 02/12/2025 | $8.66 | $8.85 (2.19%) | $8.93 | $8.60 | 85,809 | $131.12 M |
| 02/11/2025 | $8.72 | $8.68 (-0.46%) | $8.79 | $8.51 | 49,419 | $130.21 M |
| 02/10/2025 | $9.70 | $8.89 (-8.35%) | $9.70 | $8.60 | 70,737 | $132.03 M |
| 02/07/2025 | $9.74 | $9.49 (-2.57%) | $9.80 | $9.28 | 32,445 | $136.89 M |
| 02/06/2025 | $9.70 | $9.74 (0.41%) | $9.85 | $9.60 | 42,932 | $143.87 M |
| 02/05/2025 | $9.41 | $9.72 (3.29%) | $9.99 | $9.41 | 71,721 | $144.17 M |
| 02/04/2025 | $9.00 | $9.45 (5%) | $9.50 | $9.00 | 37,004 | $146.30 M |
| 02/03/2025 | $9.10 | $9.25 (1.65%) | $9.32 | $8.65 | 56,300 | $137.19 M |
| 01/31/2025 | $9.25 | $9.11 (-1.51%) | $9.48 | $8.82 | 74,435 | $139.92 M |
| 01/30/2025 | $8.86 | $9.03 (1.92%) | $9.05 | $8.86 | 11,900 | $141.44 M |
| 01/29/2025 | $8.75 | $8.93 (2.06%) | $9.15 | $8.75 | 37,106 | $141.44 M |
| 01/28/2025 | $9.01 | $8.86 (-1.66%) | $9.20 | $8.83 | 36,800 | $146.60 M |
| 01/27/2025 | $8.81 | $9.12 (3.52%) | $9.15 | $8.77 | 46,640 | $138.71 M |
| 01/24/2025 | $8.90 | $8.95 (0.56%) | $9.10 | $8.54 | 986,700 | $141.74 M |
| 01/23/2025 | $8.90 | $8.95 (0.56%) | $9.00 | $8.55 | 671,230 | $137.80 M |
| 01/22/2025 | $9.36 | $9.07 (-3.1%) | $9.50 | $8.88 | 97,600 | $141.14 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.
