5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
+12.51%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+0.31%
B. Riley Financial, Inc. 5.50% Senior Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.60 | $22.15 (-1.99%) | $22.60 | $22.15 | 5,794 | $130.23 M |
| 03/11/2025 | $22.72 | $22.15 (-2.51%) | $23.16 | $22.15 | 12,927 | $133.28 M |
| 03/10/2025 | $22.16 | $22.21 (0.23%) | $22.69 | $22.00 | 31,149 | $136.03 M |
| 03/07/2025 | $22.82 | $22.31 (-2.23%) | $23.18 | $22.27 | 15,031 | $143.96 M |
| 03/06/2025 | $22.95 | $23.07 (0.52%) | $23.40 | $22.85 | 36,200 | $160.12 M |
| 03/05/2025 | $22.70 | $22.90 (0.88%) | $23.37 | $22.70 | 35,942 | $173.85 M |
| 03/04/2025 | $22.15 | $22.75 (2.71%) | $23.05 | $22.15 | 57,901 | $159.82 M |
| 03/03/2025 | $22.89 | $22.15 (-3.23%) | $23.09 | $22.15 | 74,038 | $164.70 M |
| 02/28/2025 | $22.70 | $22.97 (1.19%) | $22.99 | $22.33 | 37,500 | $194.89 M |
| 02/27/2025 | $23.21 | $22.81 (-1.72%) | $23.49 | $22.53 | 36,314 | $186.96 M |
| 02/26/2025 | $21.51 | $22.60 (5.07%) | $22.75 | $21.51 | 30,600 | $172.02 M |
| 02/25/2025 | $21.25 | $21.61 (1.69%) | $21.70 | $21.25 | 13,822 | $126.88 M |
| 02/24/2025 | $20.73 | $21.55 (3.96%) | $21.80 | $20.73 | 18,600 | $138.47 M |
| 02/21/2025 | $20.33 | $20.68 (1.72%) | $21.04 | $20.20 | 63,400 | $103.20 M |
| 02/20/2025 | $20.49 | $20.30 (-0.93%) | $20.49 | $20.25 | 82,042 | $93.48 M |
| 02/19/2025 | $20.42 | $20.42 (0%) | $20.55 | $20.30 | 48,107 | $103.80 M |
| 02/18/2025 | $20.40 | $20.60 (0.98%) | $20.60 | $20.30 | 50,023 | $116.55 M |
| 02/14/2025 | $20.65 | $20.48 (-0.82%) | $20.65 | $20.40 | 12,150 | $125.35 M |
| 02/13/2025 | $20.62 | $20.51 (-0.53%) | $20.78 | $20.41 | 8,349 | $129.30 M |
| 02/12/2025 | $20.42 | $20.61 (0.93%) | $20.62 | $20.40 | 10,000 | $131.12 M |
| 02/11/2025 | $20.61 | $20.56 (-0.24%) | $20.61 | $20.40 | 36,416 | $130.21 M |
| 02/10/2025 | $20.75 | $20.75 (0%) | $20.82 | $20.55 | 38,776 | $132.03 M |
| 02/07/2025 | $20.98 | $20.76 (-1.05%) | $20.98 | $20.69 | 6,248 | $136.89 M |
| 02/06/2025 | $21.00 | $20.75 (-1.19%) | $21.00 | $20.75 | 16,615 | $143.87 M |
| 02/05/2025 | $20.75 | $20.99 (1.16%) | $20.99 | $20.75 | 4,100 | $144.17 M |
| 02/04/2025 | $20.98 | $20.80 (-0.86%) | $20.98 | $20.70 | 23,539 | $146.30 M |
| 02/03/2025 | $20.85 | $20.82 (-0.14%) | $20.98 | $20.75 | 20,842 | $137.19 M |
| 01/31/2025 | $21.00 | $20.82 (-0.86%) | $21.00 | $20.80 | 23,746 | $139.92 M |
| 01/30/2025 | $20.91 | $20.97 (0.29%) | $20.98 | $20.78 | 32,700 | $141.44 M |
| 01/29/2025 | $20.91 | $20.95 (0.19%) | $21.00 | $20.85 | 37,914 | $141.44 M |
| 01/28/2025 | $21.08 | $21.00 (-0.38%) | $21.08 | $20.90 | 43,114 | $146.60 M |
| 01/27/2025 | $21.12 | $21.11 (-0.05%) | $21.27 | $20.96 | 19,300 | $138.71 M |
| 01/24/2025 | $21.12 | $21.21 (0.43%) | $21.29 | $21.00 | 71,700 | $141.74 M |
| 01/23/2025 | $21.37 | $21.28 (-0.42%) | $21.37 | $21.02 | 73,434 | $137.80 M |
| 01/22/2025 | $21.50 | $21.37 (-0.6%) | $21.50 | $21.00 | 23,038 | $141.14 M |
| 01/21/2025 | $20.86 | $21.45 (2.83%) | $21.49 | $20.60 | 23,109 | $144.17 M |
| 01/17/2025 | $20.23 | $21.18 (4.7%) | $21.34 | $20.23 | 89,800 | $151.76 M |
| 01/16/2025 | $20.17 | $20.24 (0.35%) | $20.34 | $20.17 | 8,200 | $145.39 M |
| 01/15/2025 | $20.00 | $20.17 (0.85%) | $20.24 | $20.00 | 10,011 | $142.65 M |
| 01/14/2025 | $20.21 | $20.06 (-0.74%) | $20.39 | $19.41 | 37,900 | $136.58 M |
| 01/13/2025 | $19.15 | $18.84 (-1.62%) | $19.45 | $18.80 | 65,809 | $119.89 M |
| 01/10/2025 | $19.30 | $19.10 (-1.04%) | $19.35 | $19.10 | 57,215 | $137.35 M |
| 01/08/2025 | $19.50 | $19.35 (-0.77%) | $19.50 | $19.35 | 25,400 | $138.25 M |
| 01/07/2025 | $19.62 | $19.56 (-0.31%) | $19.73 | $19.55 | 10,936 | $143.35 M |
| 01/06/2025 | $19.76 | $19.60 (-0.81%) | $19.76 | $19.60 | 7,100 | $143.35 M |
| 01/03/2025 | $19.90 | $19.76 (-0.7%) | $20.03 | $19.76 | 9,749 | $149.65 M |
| 01/02/2025 | $19.86 | $19.80 (-0.3%) | $20.00 | $19.75 | 7,700 | $136.75 M |
| 12/31/2024 | $19.80 | $20.00 (1.01%) | $20.15 | $19.75 | 82,521 | $137.65 M |
| 12/30/2024 | $19.68 | $20.01 (1.68%) | $20.15 | $19.65 | 16,300 | $135.85 M |
| 12/27/2024 | $19.67 | $19.85 (0.92%) | $19.90 | $19.65 | 24,600 | $140.35 M |
| 12/26/2024 | $19.85 | $20.00 (0.76%) | $20.09 | $19.65 | 24,600 | $147.25 M |
| 12/24/2024 | $19.71 | $19.70 (-0.05%) | $19.92 | $19.70 | 4,900 | $145.45 M |
| 12/23/2024 | $19.86 | $19.71 (-0.76%) | $19.86 | $19.65 | 18,342 | $145.75 M |
| 12/20/2024 | $19.90 | $19.90 (0%) | $20.05 | $19.85 | 4,900 | $149.35 M |
| 12/19/2024 | $19.75 | $19.95 (1.01%) | $20.03 | $19.70 | 12,800 | $152.65 M |
| 12/18/2024 | $19.65 | $19.80 (0.76%) | $20.16 | $19.65 | 10,900 | $146.65 M |
| 12/17/2024 | $19.70 | $19.72 (0.1%) | $19.90 | $19.65 | 13,300 | $149.95 M |
| 12/16/2024 | $19.66 | $19.71 (0.25%) | $19.88 | $19.65 | 16,724 | $148.75 M |
| 12/13/2024 | $19.94 | $19.65 (-1.45%) | $19.94 | $19.65 | 20,532 | $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.
