5 DAY PERFORMANCE
+16.30%
1 MONTH PERFORMANCE
+74.17%
3 MONTH PERFORMANCE
+67.32%
6 MONTH PERFORMANCE
+20.74%
YEAR-TO-DATE PERFORMANCE
+34.22%
1 YEAR PERFORMANCE
-25.02%
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 |
|---|---|---|---|---|---|---|
| 07/18/2025 | $10.53 | $11.09 (5.32%) | $11.10 | $10.23 | 44.88 K | $160.74 M |
| 07/17/2025 | $9.99 | $10.48 (4.9%) | $10.49 | $9.80 | 73.31 K | $176.60 M |
| 07/16/2025 | $9.99 | $9.92 (-0.7%) | $10.00 | $9.25 | 28.70 K | $148.54 M |
| 07/15/2025 | $8.88 | $9.43 (6.19%) | $9.75 | $8.88 | 74.92 K | $140.91 M |
| 07/14/2025 | $8.74 | $9.72 (11.21%) | $9.91 | $8.74 | 25.45 K | $138.47 M |
| 07/11/2025 | $9.94 | $9.51 (-4.33%) | $10.10 | $9.34 | 61.40 K | $131.15 M |
| 07/10/2025 | $8.69 | $10.00 (15.07%) | $10.00 | $8.32 | 82.00 K | $135.73 M |
| 07/09/2025 | $8.11 | $8.71 (7.4%) | $8.71 | $8.04 | 285.30 K | $130.54 M |
| 07/08/2025 | $7.83 | $8.00 (2.17%) | $8.10 | $7.60 | 185.74 K | $119.56 M |
| 07/07/2025 | $7.74 | $7.81 (0.9%) | $7.98 | $7.60 | 95.20 K | $100.35 M |
| 07/03/2025 | $7.40 | $7.80 (5.41%) | $7.88 | $7.06 | 26.80 K | $100.04 M |
| 07/02/2025 | $6.90 | $7.25 (5.07%) | $7.40 | $6.90 | 59.90 K | $98.52 M |
| 07/01/2025 | $6.34 | $7.05 (11.2%) | $7.41 | $6.29 | 301.50 K | $97.91 M |
| 06/30/2025 | $6.63 | $6.16 (-7.09%) | $6.74 | $6.16 | 438.83 K | $90.59 M |
| 06/27/2025 | $6.56 | $6.71 (2.29%) | $6.80 | $6.50 | 46.93 K | $89.37 M |
| 06/26/2025 | $6.45 | $6.45 (0%) | $6.51 | $6.45 | 3.25 K | $91.20 M |
| 06/25/2025 | $6.31 | $6.40 (1.43%) | $6.64 | $6.31 | 8.01 K | $91.81 M |
| 06/24/2025 | $6.40 | $6.40 (0%) | $6.75 | $6.36 | 13.81 K | $91.50 M |
| 06/23/2025 | $6.47 | $6.35 (-1.85%) | $6.49 | $6.20 | 45.91 K | $90.89 M |
| 06/20/2025 | $6.31 | $6.32 (0.16%) | $6.50 | $6.14 | 17.10 K | $89.37 M |
| 06/18/2025 | $6.64 | $6.35 (-4.37%) | $6.70 | $6.35 | 16.64 K | $88.76 M |
| 06/17/2025 | $6.23 | $6.78 (8.83%) | $6.78 | $6.20 | 21.03 K | $88.76 M |
| 06/16/2025 | $6.25 | $6.58 (5.28%) | $6.66 | $6.25 | 10.45 K | $89.67 M |
| 06/13/2025 | $6.69 | $6.41 (-4.19%) | $6.88 | $6.41 | 7.70 K | $89.37 M |
| 06/12/2025 | $6.75 | $6.90 (2.22%) | $7.05 | $6.60 | 19.03 K | $92.11 M |
| 06/11/2025 | $6.76 | $6.93 (2.51%) | $6.93 | $6.60 | 16.73 K | $92.42 M |
| 06/10/2025 | $6.50 | $6.57 (1.08%) | $6.64 | $6.21 | 11.10 K | $96.69 M |
| 06/09/2025 | $6.24 | $6.54 (4.81%) | $6.72 | $6.07 | 30.81 K | $96.08 M |
| 06/06/2025 | $5.90 | $6.23 (5.59%) | $6.23 | $5.90 | 44.55 K | $91.50 M |
| 06/05/2025 | $5.80 | $5.86 (1.03%) | $6.00 | $5.79 | 16.43 K | $89.37 M |
| 06/04/2025 | $5.45 | $5.64 (3.49%) | $5.79 | $5.40 | 33.74 K | $90.89 M |
| 06/03/2025 | $5.43 | $5.27 (-2.95%) | $5.49 | $5.16 | 44.40 K | $89.98 M |
| 06/02/2025 | $5.67 | $5.24 (-7.58%) | $5.67 | $5.01 | 22.80 K | $91.81 M |
| 05/30/2025 | $6.01 | $5.24 (-12.81%) | $6.01 | $5.22 | 117.35 K | $93.03 M |
| 05/29/2025 | $6.20 | $6.03 (-2.74%) | $6.20 | $5.87 | 30.92 K | $93.03 M |
| 05/28/2025 | $6.49 | $6.28 (-3.24%) | $6.49 | $6.15 | 12.30 K | $95.16 M |
| 05/27/2025 | $6.30 | $6.40 (1.59%) | $6.54 | $6.30 | 17.00 K | $96.69 M |
| 05/23/2025 | $6.13 | $6.43 (4.89%) | $6.54 | $6.13 | 9.42 K | $89.98 M |
| 05/22/2025 | $6.30 | $6.40 (1.59%) | $6.50 | $6.30 | 21.80 K | $89.37 M |
| 05/21/2025 | $6.24 | $6.31 (1.12%) | $6.68 | $5.97 | 151.14 K | $92.11 M |
| 05/20/2025 | $5.43 | $5.74 (5.71%) | $5.79 | $5.20 | 30.34 K | $99.74 M |
| 05/19/2025 | $5.07 | $5.45 (7.5%) | $5.71 | $4.95 | 73.10 K | $98.21 M |
| 05/16/2025 | $5.00 | $5.05 (1%) | $5.21 | $4.86 | 38.54 K | $196.20 M |
| 05/15/2025 | $5.00 | $5.13 (2.6%) | $5.18 | $5.00 | 20.90 K | $197.37 M |
| 05/14/2025 | $5.01 | $5.10 (1.8%) | $5.34 | $5.00 | 17.90 K | $193.85 M |
| 05/13/2025 | $5.50 | $5.03 (-8.55%) | $5.58 | $5.02 | 9.73 K | $192.67 M |
| 05/12/2025 | $5.26 | $5.30 (0.76%) | $5.56 | $5.16 | 16.20 K | $189.15 M |
| 05/09/2025 | $5.31 | $5.30 (-0.19%) | $5.51 | $5.26 | 17.00 K | $177.40 M |
| 05/08/2025 | $5.69 | $5.50 (-3.34%) | $5.76 | $5.50 | 16.90 K | $165.65 M |
| 05/07/2025 | $5.60 | $5.51 (-1.61%) | $5.79 | $5.51 | 16.61 K | $164.48 M |
| 05/06/2025 | $5.86 | $5.52 (-5.8%) | $5.90 | $5.38 | 25.20 K | $168.00 M |
| 05/05/2025 | $5.94 | $5.63 (-5.22%) | $6.02 | $5.21 | 37.70 K | $170.35 M |
| 05/02/2025 | $6.09 | $6.05 (-0.66%) | $6.28 | $6.05 | 28.50 K | $175.05 M |
| 05/01/2025 | $6.60 | $6.09 (-7.73%) | $6.60 | $5.70 | 67.70 K | $173.87 M |
| 04/30/2025 | $6.74 | $6.37 (-5.49%) | $6.79 | $6.21 | 48.90 K | $172.11 M |
| 04/29/2025 | $6.69 | $6.55 (-2.09%) | $6.69 | $6.55 | 16.70 K | $170.35 M |
| 04/28/2025 | $6.61 | $6.60 (-0.15%) | $6.74 | $6.55 | 24.64 K | $175.64 M |
| 04/25/2025 | $6.57 | $6.55 (-0.3%) | $6.66 | $6.51 | 54.61 K | $181.51 M |
| 04/24/2025 | $7.00 | $6.64 (-5.14%) | $7.00 | $6.51 | 40.62 K | $189.73 M |
| 04/23/2025 | $6.57 | $6.95 (5.78%) | $7.25 | $6.57 | 81.60 K | $184.45 M |
| 04/22/2025 | $6.05 | $6.51 (7.6%) | $6.70 | $6.05 | 31.74 K | $177.99 M |
| 04/21/2025 | $6.65 | $6.40 (-3.76%) | $6.68 | $6.22 | 21.90 K | $173.29 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.
