5 DAY PERFORMANCE
-7.52%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
-25.08%
6 MONTH PERFORMANCE
+63.65%
YEAR-TO-DATE PERFORMANCE
+12.01%
1 YEAR PERFORMANCE
-8.07%
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 |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.93 | $9.35 (-5.84%) | $9.93 | $8.82 | 60.69 K | $128.41 M |
| 12/03/2025 | $9.55 | $9.55 (0%) | $9.60 | $9.25 | 15.50 K | $121.09 M |
| 12/02/2025 | $9.61 | $9.56 (-0.52%) | $9.74 | $9.22 | 26.30 K | $117.12 M |
| 12/01/2025 | $9.99 | $9.69 (-3%) | $9.99 | $9.69 | 13.53 K | $122.31 M |
| 11/28/2025 | $9.66 | $9.98 (3.31%) | $9.99 | $9.66 | 3.50 K | $132.37 M |
| 11/26/2025 | $9.59 | $9.66 (0.73%) | $9.96 | $9.55 | 20.04 K | $133.89 M |
| 11/25/2025 | $8.99 | $9.37 (4.23%) | $9.48 | $8.99 | 34.22 K | $127.19 M |
| 11/24/2025 | $10.00 | $8.99 (-10.1%) | $10.00 | $8.65 | 95.61 K | $131.15 M |
| 11/21/2025 | $9.44 | $9.64 (2.12%) | $9.64 | $9.20 | 13.40 K | $131.76 M |
| 11/20/2025 | $9.81 | $9.52 (-2.96%) | $9.86 | $9.40 | 32.10 K | $126.58 M |
| 11/19/2025 | $10.00 | $9.72 (-2.8%) | $10.25 | $9.62 | 58.40 K | $130.54 M |
| 11/18/2025 | $9.89 | $10.08 (1.92%) | $10.21 | $9.89 | 12.16 K | $153.72 M |
| 11/17/2025 | $10.16 | $10.00 (-1.57%) | $10.25 | $9.70 | 24.23 K | $153.11 M |
| 11/14/2025 | $10.20 | $10.29 (0.88%) | $10.53 | $10.14 | 17.20 K | $152.81 M |
| 11/13/2025 | $10.50 | $10.35 (-1.43%) | $10.88 | $10.05 | 157.01 K | $156.16 M |
| 11/12/2025 | $10.67 | $10.53 (-1.31%) | $10.95 | $10.37 | 35.83 K | $170.50 M |
| 11/11/2025 | $10.35 | $10.61 (2.51%) | $10.68 | $10.21 | 28.84 K | $173.85 M |
| 11/10/2025 | $10.35 | $10.12 (-2.22%) | $10.44 | $10.02 | 41.50 K | $161.35 M |
| 11/07/2025 | $10.20 | $10.19 (-0.1%) | $10.40 | $10.17 | 14.64 K | $163.18 M |
| 11/06/2025 | $10.01 | $10.13 (1.2%) | $10.34 | $9.89 | 18.34 K | $156.16 M |
| 11/05/2025 | $9.77 | $10.16 (3.99%) | $10.18 | $9.70 | 16.60 K | $150.98 M |
| 11/04/2025 | $9.79 | $9.62 (-1.74%) | $9.98 | $9.27 | 22.24 K | $135.73 M |
| 11/03/2025 | $10.25 | $9.90 (-3.41%) | $10.34 | $9.81 | 25.80 K | $145.49 M |
| 10/31/2025 | $11.13 | $10.23 (-8.09%) | $11.13 | $10.15 | 87.00 K | $152.50 M |
| 10/30/2025 | $10.27 | $10.59 (3.12%) | $10.60 | $10.20 | 21.40 K | $151.89 M |
| 10/29/2025 | $10.31 | $10.41 (0.97%) | $10.50 | $10.15 | 15.70 K | $157.99 M |
| 10/28/2025 | $10.64 | $10.43 (-1.97%) | $10.71 | $10.31 | 14.30 K | $166.84 M |
| 10/27/2025 | $10.94 | $10.58 (-3.29%) | $10.98 | $10.50 | 12.20 K | $172.94 M |
| 10/24/2025 | $10.33 | $10.60 (2.61%) | $10.60 | $10.32 | 13.30 K | $168.67 M |
| 10/23/2025 | $10.53 | $10.29 (-2.28%) | $10.60 | $10.15 | 13.80 K | $159.52 M |
| 10/22/2025 | $10.73 | $10.36 (-3.45%) | $10.85 | $10.11 | 39.39 K | $156.77 M |
| 10/21/2025 | $11.28 | $10.89 (-3.46%) | $11.30 | $10.89 | 14.75 K | $163.79 M |
| 10/20/2025 | $11.27 | $11.30 (0.27%) | $11.44 | $11.05 | 9.21 K | $156.77 M |
| 10/17/2025 | $11.14 | $11.33 (1.71%) | $11.50 | $11.05 | 15.90 K | $152.50 M |
| 10/16/2025 | $11.38 | $11.12 (-2.28%) | $11.57 | $11.00 | 17.30 K | $165.62 M |
| 10/15/2025 | $11.72 | $11.70 (-0.17%) | $11.72 | $11.07 | 10.50 K | $178.43 M |
| 10/14/2025 | $11.92 | $12.07 (1.26%) | $12.07 | $11.40 | 35.70 K | $178.73 M |
| 10/13/2025 | $11.51 | $11.71 (1.74%) | $11.91 | $11.41 | 42.93 K | $172.63 M |
| 10/10/2025 | $11.68 | $11.45 (-1.97%) | $11.82 | $11.26 | 36.20 K | $172.94 M |
| 10/09/2025 | $12.10 | $11.75 (-2.89%) | $12.10 | $11.60 | 14.23 K | $183.31 M |
| 10/08/2025 | $12.23 | $12.24 (0.08%) | $12.24 | $12.00 | 9.92 K | $202.52 M |
| 10/07/2025 | $12.16 | $12.10 (-0.49%) | $12.16 | $11.85 | 18.35 K | $177.82 M |
| 10/06/2025 | $12.62 | $12.37 (-1.98%) | $12.62 | $12.09 | 17.50 K | $178.43 M |
| 10/03/2025 | $12.55 | $12.41 (-1.12%) | $12.55 | $12.25 | 10.41 K | $181.17 M |
| 10/02/2025 | $12.23 | $12.47 (1.96%) | $12.73 | $12.04 | 38.93 K | $191.24 M |
| 10/01/2025 | $11.81 | $12.10 (2.46%) | $12.23 | $11.80 | 29.22 K | $180.26 M |
| 09/30/2025 | $12.17 | $11.45 (-5.92%) | $12.22 | $11.12 | 74.24 K | $182.39 M |
| 09/29/2025 | $13.01 | $12.19 (-6.3%) | $13.01 | $12.14 | 19.01 K | $185.75 M |
| 09/26/2025 | $12.58 | $12.72 (1.11%) | $12.93 | $12.50 | 13.91 K | $190.93 M |
| 09/25/2025 | $12.79 | $12.52 (-2.11%) | $12.79 | $12.40 | 28.80 K | $191.24 M |
| 09/24/2025 | $12.50 | $12.60 (0.8%) | $12.68 | $12.50 | 16.31 K | $203.44 M |
| 09/23/2025 | $13.00 | $12.56 (-3.38%) | $13.06 | $12.55 | 13.33 K | $208.62 M |
| 09/22/2025 | $12.73 | $12.80 (0.55%) | $13.15 | $12.67 | 54.87 K | $217.16 M |
| 09/19/2025 | $13.00 | $12.88 (-0.92%) | $13.29 | $12.79 | 12.80 K | $205.88 M |
| 09/18/2025 | $13.89 | $13.51 (-2.74%) | $13.89 | $13.50 | 27.80 K | $218.38 M |
| 09/17/2025 | $13.66 | $13.66 (0%) | $13.73 | $13.21 | 55.83 K | $229.67 M |
| 09/16/2025 | $13.36 | $13.56 (1.5%) | $13.66 | $13.00 | 76.40 K | $205.88 M |
| 09/15/2025 | $13.16 | $13.21 (0.38%) | $13.39 | $12.72 | 77.43 K | $197.64 M |
| 09/12/2025 | $12.97 | $12.99 (0.15%) | $13.18 | $12.60 | 57.30 K | $189.71 M |
| 09/11/2025 | $12.63 | $12.88 (1.98%) | $13.00 | $12.46 | 49.41 K | $189.71 M |
| 09/10/2025 | $12.57 | $12.33 (-1.91%) | $12.88 | $12.30 | 38.22 K | $175.68 M |
| 09/09/2025 | $12.18 | $12.27 (0.74%) | $12.27 | $11.81 | 25.91 K | $161.96 M |
| 09/08/2025 | $12.23 | $12.17 (-0.49%) | $12.56 | $12.01 | 64.25 K | $156.47 M |
| 09/05/2025 | $12.09 | $12.32 (1.9%) | $12.88 | $12.09 | 34.70 K | $151.59 M |
| 09/04/2025 | $11.95 | $12.32 (3.1%) | $12.39 | $11.93 | 60.90 K | $154.94 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.
