5 DAY PERFORMANCE
+54.69%
1 MONTH PERFORMANCE
+11.03%
3 MONTH PERFORMANCE
+19.52%
6 MONTH PERFORMANCE
+98.00%
YEAR-TO-DATE PERFORMANCE
+29.41%
1 YEAR PERFORMANCE
+14.45%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.21 | $3.85 (-8.55%) | $4.22 | $3.83 | 609.20 K | $117.43 M |
| 12/04/2025 | $3.97 | $4.21 (6.05%) | $4.27 | $3.91 | 520.60 K | $128.41 M |
| 12/03/2025 | $3.86 | $3.97 (2.85%) | $3.98 | $3.67 | 575.90 K | $121.09 M |
| 12/02/2025 | $4.05 | $3.84 (-5.19%) | $4.10 | $3.81 | 512.15 K | $117.12 M |
| 12/01/2025 | $4.25 | $4.01 (-5.65%) | $4.25 | $3.99 | 658.27 K | $122.31 M |
| 11/28/2025 | $4.40 | $4.34 (-1.36%) | $4.43 | $4.25 | 244.05 K | $132.37 M |
| 11/26/2025 | $4.15 | $4.39 (5.78%) | $4.45 | $4.15 | 377.92 K | $133.89 M |
| 11/25/2025 | $4.26 | $4.17 (-2.11%) | $4.49 | $4.09 | 632.74 K | $127.19 M |
| 11/24/2025 | $4.30 | $4.30 (0%) | $4.48 | $4.12 | 876.66 K | $131.15 M |
| 11/21/2025 | $4.14 | $4.32 (4.35%) | $4.39 | $4.07 | 555.97 K | $131.76 M |
| 11/20/2025 | $4.35 | $4.15 (-4.6%) | $4.75 | $4.13 | 657.30 K | $126.58 M |
| 11/19/2025 | $4.76 | $4.28 (-10.08%) | $4.86 | $4.24 | 1.56 M | $130.54 M |
| 11/18/2025 | $4.94 | $5.04 (2.02%) | $5.16 | $4.87 | 419.00 K | $153.72 M |
| 11/17/2025 | $5.01 | $5.02 (0.2%) | $5.12 | $4.91 | 438.01 K | $153.11 M |
| 11/14/2025 | $4.98 | $5.01 (0.6%) | $5.24 | $4.87 | 311.86 K | $152.81 M |
| 11/13/2025 | $5.44 | $5.12 (-5.88%) | $5.50 | $4.90 | 716.07 K | $156.16 M |
| 11/12/2025 | $5.70 | $5.59 (-1.93%) | $5.88 | $5.50 | 422.73 K | $170.50 M |
| 11/11/2025 | $5.23 | $5.70 (8.99%) | $5.70 | $5.15 | 415.42 K | $173.85 M |
| 11/10/2025 | $5.37 | $5.29 (-1.49%) | $5.65 | $5.00 | 1.14 M | $161.35 M |
| 11/07/2025 | $4.99 | $5.35 (7.21%) | $5.54 | $4.94 | 786.51 K | $163.18 M |
| 11/06/2025 | $5.00 | $5.12 (2.4%) | $5.29 | $5.00 | 678.50 K | $156.16 M |
| 11/05/2025 | $4.60 | $4.95 (7.61%) | $5.00 | $4.60 | 672.90 K | $150.98 M |
| 11/04/2025 | $4.68 | $4.45 (-4.91%) | $4.73 | $4.42 | 592.53 K | $135.73 M |
| 11/03/2025 | $4.96 | $4.77 (-3.83%) | $5.00 | $4.64 | 550.82 K | $145.49 M |
| 10/31/2025 | $5.04 | $5.00 (-0.79%) | $5.09 | $4.91 | 336.10 K | $152.50 M |
| 10/30/2025 | $5.10 | $4.98 (-2.35%) | $5.21 | $4.98 | 391.85 K | $151.89 M |
| 10/29/2025 | $5.44 | $5.18 (-4.78%) | $5.50 | $5.11 | 245.48 K | $157.99 M |
| 10/28/2025 | $5.66 | $5.47 (-3.36%) | $5.71 | $5.45 | 223.99 K | $166.84 M |
| 10/27/2025 | $5.64 | $5.67 (0.53%) | $5.77 | $5.58 | 292.70 K | $172.94 M |
| 10/24/2025 | $5.34 | $5.53 (3.56%) | $5.76 | $5.34 | 551.79 K | $168.67 M |
| 10/23/2025 | $5.17 | $5.23 (1.16%) | $5.32 | $5.16 | 353.50 K | $159.52 M |
| 10/22/2025 | $5.31 | $5.14 (-3.2%) | $5.42 | $5.09 | 532.37 K | $156.77 M |
| 10/21/2025 | $5.20 | $5.37 (3.27%) | $5.43 | $5.10 | 649.73 K | $163.79 M |
| 10/20/2025 | $5.10 | $5.14 (0.78%) | $5.32 | $5.04 | 510.95 K | $156.77 M |
| 10/17/2025 | $5.43 | $5.00 (-7.92%) | $5.43 | $4.98 | 803.85 K | $152.50 M |
| 10/16/2025 | $5.94 | $5.43 (-8.59%) | $5.95 | $5.35 | 488.40 K | $165.62 M |
| 10/15/2025 | $6.00 | $5.85 (-2.5%) | $6.01 | $5.72 | 315.51 K | $178.43 M |
| 10/14/2025 | $5.58 | $5.86 (5.02%) | $6.09 | $5.46 | 585.52 K | $178.73 M |
| 10/13/2025 | $5.76 | $5.66 (-1.74%) | $5.87 | $5.62 | 403.65 K | $172.63 M |
| 10/10/2025 | $6.03 | $5.67 (-5.97%) | $6.09 | $5.62 | 819.54 K | $172.94 M |
| 10/09/2025 | $6.63 | $6.01 (-9.35%) | $6.66 | $6.00 | 749.48 K | $183.31 M |
| 10/08/2025 | $5.82 | $6.64 (14.09%) | $6.86 | $5.78 | 1.17 M | $202.52 M |
| 10/07/2025 | $5.85 | $5.83 (-0.34%) | $5.91 | $5.75 | 693.23 K | $177.82 M |
| 10/06/2025 | $5.95 | $5.85 (-1.68%) | $5.95 | $5.67 | 773.14 K | $178.43 M |
| 10/03/2025 | $6.36 | $5.94 (-6.6%) | $6.43 | $5.92 | 777.50 K | $181.17 M |
| 10/02/2025 | $5.98 | $6.27 (4.85%) | $6.34 | $5.91 | 869.53 K | $191.24 M |
| 10/01/2025 | $6.02 | $5.91 (-1.83%) | $6.10 | $5.87 | 621.16 K | $180.26 M |
| 09/30/2025 | $6.08 | $5.98 (-1.64%) | $6.11 | $5.85 | 625.17 K | $182.39 M |
| 09/29/2025 | $6.29 | $6.09 (-3.18%) | $6.42 | $5.62 | 1.27 M | $185.75 M |
| 09/26/2025 | $6.26 | $6.26 (0%) | $6.50 | $6.15 | 557.87 K | $190.93 M |
| 09/25/2025 | $6.61 | $6.27 (-5.14%) | $6.61 | $6.25 | 403.94 K | $191.24 M |
| 09/24/2025 | $6.86 | $6.67 (-2.77%) | $6.88 | $6.60 | 317.80 K | $203.44 M |
| 09/23/2025 | $7.17 | $6.84 (-4.6%) | $7.22 | $6.80 | 609.75 K | $208.62 M |
| 09/22/2025 | $6.73 | $7.12 (5.79%) | $7.13 | $6.20 | 1.13 M | $217.16 M |
| 09/19/2025 | $7.19 | $6.75 (-6.12%) | $7.42 | $6.63 | 1.48 M | $205.88 M |
| 09/18/2025 | $7.66 | $7.16 (-6.53%) | $7.90 | $7.13 | 1.36 M | $218.38 M |
| 09/17/2025 | $6.75 | $7.53 (11.56%) | $7.75 | $6.67 | 2.07 M | $229.67 M |
| 09/16/2025 | $6.60 | $6.75 (2.27%) | $6.83 | $6.22 | 837.10 K | $205.88 M |
| 09/15/2025 | $5.97 | $6.48 (8.54%) | $6.48 | $5.76 | 875.00 K | $197.64 M |
| 09/12/2025 | $6.24 | $6.22 (-0.32%) | $6.65 | $6.03 | 1.06 M | $189.71 M |
| 09/11/2025 | $5.76 | $6.22 (7.99%) | $6.24 | $5.65 | 961.70 K | $189.71 M |
| 09/10/2025 | $5.38 | $5.76 (7.06%) | $5.89 | $5.35 | 722.30 K | $175.68 M |
| 09/09/2025 | $5.15 | $5.31 (3.11%) | $5.39 | $5.15 | 360.40 K | $161.96 M |
| 09/08/2025 | $5.00 | $5.13 (2.6%) | $5.40 | $4.85 | 836.40 K | $156.47 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.
