5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
-27.77%
B. Riley Financial, Inc. 5.00% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.54 | $12.32 (-1.75%) | $12.88 | $12.11 | 8,244 | $130.23 M |
| 03/11/2025 | $12.15 | $12.41 (2.14%) | $12.75 | $12.09 | 12,700 | $133.28 M |
| 03/10/2025 | $13.06 | $12.44 (-4.75%) | $13.07 | $12.19 | 44,000 | $136.03 M |
| 03/07/2025 | $12.25 | $13.06 (6.61%) | $13.09 | $11.81 | 58,700 | $143.96 M |
| 03/06/2025 | $13.43 | $12.70 (-5.44%) | $13.43 | $12.28 | 31,038 | $160.12 M |
| 03/05/2025 | $13.51 | $13.28 (-1.7%) | $14.25 | $12.91 | 68,315 | $173.85 M |
| 03/04/2025 | $13.40 | $13.52 (0.9%) | $14.24 | $12.73 | 64,600 | $159.82 M |
| 03/03/2025 | $13.89 | $13.37 (-3.74%) | $14.95 | $13.37 | 119,048 | $164.70 M |
| 02/28/2025 | $13.48 | $13.56 (0.59%) | $14.25 | $13.25 | 177,900 | $194.89 M |
| 02/27/2025 | $13.20 | $13.50 (2.27%) | $14.60 | $12.75 | 382,500 | $186.96 M |
| 02/26/2025 | $11.13 | $12.50 (12.31%) | $12.55 | $11.13 | 83,100 | $172.02 M |
| 02/25/2025 | $11.32 | $11.45 (1.15%) | $11.52 | $11.05 | 9,508 | $126.88 M |
| 02/24/2025 | $10.90 | $11.45 (5.05%) | $11.68 | $10.90 | 13,031 | $138.47 M |
| 02/21/2025 | $11.22 | $11.21 (-0.09%) | $11.75 | $11.00 | 53,806 | $103.20 M |
| 02/20/2025 | $11.49 | $11.14 (-3.05%) | $11.55 | $10.94 | 260,400 | $93.48 M |
| 02/19/2025 | $11.40 | $11.38 (-0.18%) | $11.56 | $11.20 | 56,411 | $103.80 M |
| 02/18/2025 | $11.40 | $11.64 (2.11%) | $11.64 | $11.20 | 100,300 | $116.55 M |
| 02/14/2025 | $11.51 | $11.45 (-0.52%) | $11.70 | $11.20 | 8,800 | $125.35 M |
| 02/13/2025 | $11.30 | $11.41 (0.97%) | $11.78 | $11.21 | 5,300 | $129.30 M |
| 02/12/2025 | $11.20 | $11.30 (0.89%) | $11.47 | $11.20 | 27,235 | $131.12 M |
| 02/11/2025 | $11.51 | $11.22 (-2.52%) | $11.51 | $11.20 | 17,221 | $130.21 M |
| 02/10/2025 | $11.40 | $11.86 (4.04%) | $11.86 | $11.20 | 65,250 | $132.03 M |
| 02/07/2025 | $11.61 | $11.50 (-0.95%) | $11.68 | $11.40 | 17,600 | $136.89 M |
| 02/06/2025 | $11.52 | $11.61 (0.78%) | $11.85 | $11.52 | 18,600 | $143.87 M |
| 02/05/2025 | $11.40 | $11.60 (1.75%) | $11.74 | $11.40 | 22,804 | $144.17 M |
| 02/04/2025 | $11.82 | $11.52 (-2.54%) | $11.82 | $11.51 | 5,300 | $146.30 M |
| 02/03/2025 | $11.40 | $11.52 (1.05%) | $12.19 | $11.40 | 15,000 | $137.19 M |
| 01/31/2025 | $11.69 | $11.40 (-2.48%) | $12.24 | $11.40 | 24,600 | $139.92 M |
| 01/30/2025 | $11.40 | $11.50 (0.88%) | $11.70 | $11.40 | 12,700 | $141.44 M |
| 01/29/2025 | $11.65 | $11.50 (-1.29%) | $11.65 | $11.40 | 28,808 | $141.44 M |
| 01/28/2025 | $11.78 | $11.55 (-1.95%) | $12.00 | $11.55 | 46,222 | $146.60 M |
| 01/27/2025 | $12.02 | $11.85 (-1.41%) | $12.02 | $11.58 | 21,800 | $138.71 M |
| 01/24/2025 | $11.70 | $11.90 (1.71%) | $12.05 | $11.66 | 8,834 | $141.74 M |
| 01/23/2025 | $11.58 | $11.71 (1.12%) | $11.84 | $11.20 | 61,705 | $137.80 M |
| 01/22/2025 | $11.95 | $11.90 (-0.42%) | $12.05 | $11.56 | 98,744 | $141.14 M |
| 01/21/2025 | $12.03 | $12.08 (0.42%) | $12.30 | $12.02 | 5,013 | $144.17 M |
| 01/17/2025 | $12.30 | $12.02 (-2.28%) | $12.30 | $11.90 | 47,000 | $151.76 M |
| 01/16/2025 | $11.90 | $12.09 (1.6%) | $12.25 | $11.85 | 29,034 | $145.39 M |
| 01/15/2025 | $11.53 | $11.90 (3.21%) | $12.53 | $11.53 | 59,400 | $142.65 M |
| 01/14/2025 | $12.29 | $11.72 (-4.64%) | $12.61 | $11.61 | 50,100 | $136.58 M |
| 01/13/2025 | $12.15 | $11.61 (-4.44%) | $12.20 | $11.55 | 29,300 | $119.89 M |
| 01/10/2025 | $12.04 | $12.00 (-0.33%) | $12.07 | $11.85 | 7,813 | $137.35 M |
| 01/08/2025 | $12.05 | $12.00 (-0.41%) | $12.10 | $12.00 | 10,307 | $138.25 M |
| 01/07/2025 | $12.05 | $12.10 (0.41%) | $12.29 | $12.00 | 11,000 | $143.35 M |
| 01/06/2025 | $12.02 | $12.20 (1.5%) | $12.20 | $12.00 | 2,700 | $143.35 M |
| 01/03/2025 | $12.22 | $12.18 (-0.33%) | $12.26 | $12.01 | 3,213 | $149.65 M |
| 01/02/2025 | $12.05 | $12.12 (0.58%) | $12.13 | $12.05 | 2,328 | $136.75 M |
| 12/31/2024 | $11.60 | $12.30 (6.03%) | $12.32 | $11.60 | 36,900 | $137.65 M |
| 12/30/2024 | $11.60 | $11.68 (0.69%) | $11.78 | $11.53 | 20,300 | $135.85 M |
| 12/27/2024 | $11.80 | $11.70 (-0.85%) | $12.08 | $11.56 | 33,700 | $140.35 M |
| 12/26/2024 | $12.20 | $11.80 (-3.28%) | $12.35 | $11.80 | 37,632 | $147.25 M |
| 12/24/2024 | $12.10 | $12.10 (0%) | $12.30 | $11.85 | 29,108 | $145.45 M |
| 12/23/2024 | $12.65 | $12.22 (-3.4%) | $12.65 | $12.20 | 22,325 | $145.75 M |
| 12/20/2024 | $12.42 | $12.36 (-0.48%) | $12.66 | $12.30 | 20,329 | $149.35 M |
| 12/19/2024 | $13.00 | $12.63 (-2.85%) | $13.00 | $12.40 | 41,700 | $152.65 M |
| 12/18/2024 | $12.47 | $12.66 (1.52%) | $12.96 | $12.40 | 17,535 | $146.65 M |
| 12/17/2024 | $12.59 | $12.75 (1.27%) | $12.89 | $12.30 | 41,300 | $149.95 M |
| 12/16/2024 | $13.00 | $12.50 (-3.85%) | $13.00 | $12.30 | 24,200 | $148.75 M |
| 12/13/2024 | $12.57 | $12.66 (0.72%) | $12.76 | $12.50 | 11,400 | $151.15 M |
| 12/12/2024 | $12.60 | $12.55 (-0.4%) | $13.11 | $12.50 | 15,400 | $155.05 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.
