5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
-21.12%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
-75.23%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.48 | $4.27 (-4.69%) | $4.48 | $4.21 | 594,171 | $130.23 M |
| 03/11/2025 | $4.55 | $4.37 (-3.96%) | $4.55 | $4.17 | 883,553 | $133.28 M |
| 03/10/2025 | $4.60 | $4.46 (-3.04%) | $4.73 | $4.26 | 1.63 M | $136.03 M |
| 03/07/2025 | $5.29 | $4.72 (-10.78%) | $5.33 | $4.54 | 1.73 M | $143.96 M |
| 03/06/2025 | $5.69 | $5.25 (-7.73%) | $5.69 | $5.24 | 733,900 | $160.12 M |
| 03/05/2025 | $5.31 | $5.70 (7.34%) | $5.82 | $5.14 | 1.28 M | $173.85 M |
| 03/04/2025 | $5.00 | $5.24 (4.8%) | $5.71 | $4.70 | 2.19 M | $159.82 M |
| 03/03/2025 | $6.40 | $5.40 (-15.62%) | $6.89 | $5.32 | 4.47 M | $164.70 M |
| 02/28/2025 | $6.07 | $6.39 (5.27%) | $7.21 | $5.70 | 7.21 M | $194.89 M |
| 02/27/2025 | $6.95 | $6.13 (-11.8%) | $7.21 | $5.76 | 21.37 M | $186.96 M |
| 02/26/2025 | $4.25 | $5.64 (32.71%) | $6.34 | $4.10 | 15.36 M | $172.02 M |
| 02/25/2025 | $4.38 | $4.16 (-5.02%) | $4.72 | $3.92 | 2.41 M | $126.88 M |
| 02/24/2025 | $3.69 | $4.54 (23.04%) | $5.28 | $3.50 | 19.65 M | $138.47 M |
| 02/21/2025 | $3.10 | $3.40 (9.68%) | $4.10 | $2.73 | 4.80 M | $103.20 M |
| 02/20/2025 | $3.35 | $3.08 (-8.06%) | $3.39 | $2.95 | 1.85 M | $93.48 M |
| 02/19/2025 | $3.83 | $3.42 (-10.7%) | $3.83 | $3.40 | 1.63 M | $103.80 M |
| 02/18/2025 | $4.13 | $3.84 (-7.02%) | $4.14 | $3.73 | 1.85 M | $116.55 M |
| 02/14/2025 | $4.27 | $4.13 (-3.28%) | $4.35 | $4.10 | 671,200 | $125.35 M |
| 02/13/2025 | $4.32 | $4.26 (-1.39%) | $4.39 | $4.24 | 419,424 | $129.30 M |
| 02/12/2025 | $4.24 | $4.32 (1.89%) | $4.34 | $4.16 | 494,605 | $131.12 M |
| 02/11/2025 | $4.35 | $4.29 (-1.38%) | $4.39 | $4.26 | 461,611 | $130.21 M |
| 02/10/2025 | $4.48 | $4.35 (-2.9%) | $4.52 | $4.24 | 684,200 | $132.03 M |
| 02/07/2025 | $4.79 | $4.51 (-5.85%) | $4.79 | $4.47 | 569,500 | $136.89 M |
| 02/06/2025 | $4.75 | $4.74 (-0.21%) | $5.06 | $4.37 | 1.22 M | $143.87 M |
| 02/05/2025 | $4.85 | $4.75 (-2.06%) | $4.93 | $4.70 | 434,971 | $144.17 M |
| 02/04/2025 | $4.50 | $4.82 (7.11%) | $4.88 | $4.45 | 997,800 | $146.30 M |
| 02/03/2025 | $4.53 | $4.52 (-0.22%) | $4.64 | $4.41 | 451,477 | $137.19 M |
| 01/31/2025 | $4.63 | $4.61 (-0.43%) | $4.82 | $4.56 | 453,045 | $139.92 M |
| 01/30/2025 | $4.60 | $4.66 (1.3%) | $5.00 | $4.60 | 476,500 | $141.44 M |
| 01/29/2025 | $4.80 | $4.66 (-2.92%) | $4.88 | $4.63 | 478,723 | $141.44 M |
| 01/28/2025 | $4.58 | $4.83 (5.46%) | $4.85 | $4.52 | 654,837 | $146.60 M |
| 01/27/2025 | $4.59 | $4.57 (-0.44%) | $4.74 | $4.53 | 568,317 | $138.71 M |
| 01/24/2025 | $4.51 | $4.67 (3.55%) | $4.87 | $4.51 | 943,355 | $141.74 M |
| 01/23/2025 | $4.63 | $4.54 (-1.94%) | $4.76 | $4.52 | 720,741 | $137.80 M |
| 01/22/2025 | $4.73 | $4.65 (-1.69%) | $4.79 | $4.63 | 599,075 | $141.14 M |
| 01/21/2025 | $5.05 | $4.75 (-5.94%) | $5.05 | $4.63 | 1.03 M | $144.17 M |
| 01/17/2025 | $4.89 | $5.00 (2.25%) | $5.17 | $4.76 | 1.55 M | $151.76 M |
| 01/16/2025 | $4.64 | $4.79 (3.23%) | $4.81 | $4.43 | 919,348 | $145.39 M |
| 01/15/2025 | $4.63 | $4.70 (1.51%) | $5.05 | $4.63 | 1.59 M | $142.65 M |
| 01/14/2025 | $4.93 | $4.50 (-8.72%) | $4.97 | $4.34 | 2.71 M | $136.58 M |
| 01/13/2025 | $4.52 | $3.95 (-12.61%) | $4.55 | $3.94 | 1.71 M | $119.89 M |
| 01/10/2025 | $4.61 | $4.58 (-0.65%) | $4.71 | $4.40 | 717,291 | $137.35 M |
| 01/08/2025 | $4.82 | $4.61 (-4.36%) | $4.82 | $4.53 | 405,981 | $138.25 M |
| 01/07/2025 | $4.78 | $4.78 (0%) | $4.93 | $4.68 | 406,420 | $143.35 M |
| 01/06/2025 | $4.99 | $4.78 (-4.21%) | $5.05 | $4.70 | 747,100 | $143.35 M |
| 01/03/2025 | $4.64 | $4.99 (7.54%) | $5.06 | $4.57 | 981,077 | $149.65 M |
| 01/02/2025 | $4.60 | $4.56 (-0.87%) | $4.81 | $4.46 | 772,430 | $136.75 M |
| 12/31/2024 | $4.53 | $4.59 (1.32%) | $4.65 | $4.43 | 819,725 | $137.65 M |
| 12/30/2024 | $4.65 | $4.53 (-2.58%) | $4.92 | $4.40 | 1.58 M | $135.85 M |
| 12/27/2024 | $4.90 | $4.68 (-4.49%) | $4.92 | $4.61 | 950,800 | $140.35 M |
| 12/26/2024 | $4.83 | $4.91 (1.66%) | $4.97 | $4.77 | 486,389 | $147.25 M |
| 12/24/2024 | $4.91 | $4.85 (-1.22%) | $4.99 | $4.80 | 219,425 | $145.45 M |
| 12/23/2024 | $4.91 | $4.86 (-1.02%) | $4.99 | $4.65 | 1.07 M | $145.75 M |
| 12/20/2024 | $4.99 | $4.98 (-0.2%) | $5.34 | $4.84 | 1.54 M | $149.35 M |
| 12/19/2024 | $4.97 | $5.09 (2.41%) | $5.15 | $4.90 | 553,940 | $152.65 M |
| 12/18/2024 | $5.02 | $4.89 (-2.59%) | $5.22 | $4.80 | 854,100 | $146.65 M |
| 12/17/2024 | $4.93 | $5.00 (1.42%) | $5.09 | $4.86 | 493,800 | $149.95 M |
| 12/16/2024 | $5.03 | $4.96 (-1.39%) | $5.10 | $4.82 | 663,676 | $148.75 M |
| 12/13/2024 | $5.20 | $5.04 (-3.08%) | $5.20 | $4.92 | 574,119 | $151.15 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.
