5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
-16.39%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-30.30%
B. Riley Financial, Inc. - 6.50 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.40 | $13.38 (-0.15%) | $13.62 | $13.34 | 13,229 | $130.23 M |
| 03/11/2025 | $13.25 | $13.30 (0.38%) | $13.30 | $13.10 | 35,700 | $133.28 M |
| 03/10/2025 | $13.62 | $13.30 (-2.35%) | $13.81 | $13.23 | 60,400 | $136.03 M |
| 03/07/2025 | $13.69 | $13.61 (-0.58%) | $13.77 | $13.20 | 73,737 | $143.96 M |
| 03/06/2025 | $14.27 | $13.65 (-4.34%) | $14.36 | $13.64 | 61,600 | $160.12 M |
| 03/05/2025 | $14.50 | $14.46 (-0.28%) | $14.97 | $14.14 | 69,700 | $173.85 M |
| 03/04/2025 | $14.82 | $14.99 (1.15%) | $15.30 | $14.78 | 249,600 | $159.82 M |
| 03/03/2025 | $16.00 | $15.42 (-3.63%) | $16.30 | $15.31 | 288,700 | $164.70 M |
| 02/28/2025 | $15.55 | $15.93 (2.44%) | $16.35 | $15.23 | 225,232 | $194.89 M |
| 02/27/2025 | $14.74 | $15.55 (5.5%) | $17.00 | $14.74 | 258,800 | $186.96 M |
| 02/26/2025 | $12.35 | $13.33 (7.94%) | $13.77 | $12.35 | 73,200 | $172.02 M |
| 02/25/2025 | $12.34 | $12.27 (-0.57%) | $12.49 | $11.97 | 37,100 | $126.88 M |
| 02/24/2025 | $11.80 | $12.35 (4.66%) | $12.50 | $11.68 | 33,400 | $138.47 M |
| 02/21/2025 | $11.64 | $11.55 (-0.77%) | $12.20 | $11.17 | 84,685 | $103.20 M |
| 02/20/2025 | $12.35 | $11.58 (-6.23%) | $12.35 | $11.55 | 53,637 | $93.48 M |
| 02/19/2025 | $12.41 | $12.36 (-0.4%) | $12.45 | $12.09 | 11,834 | $103.80 M |
| 02/18/2025 | $12.25 | $12.39 (1.14%) | $12.39 | $12.05 | 83,600 | $116.55 M |
| 02/14/2025 | $12.31 | $12.43 (0.97%) | $12.43 | $11.78 | 14,859 | $125.35 M |
| 02/13/2025 | $12.20 | $12.24 (0.33%) | $12.30 | $12.15 | 17,400 | $129.30 M |
| 02/12/2025 | $11.88 | $12.09 (1.77%) | $12.23 | $11.88 | 17,727 | $131.12 M |
| 02/11/2025 | $12.25 | $12.06 (-1.55%) | $12.50 | $11.96 | 34,820 | $130.21 M |
| 02/10/2025 | $12.85 | $12.55 (-2.33%) | $12.95 | $12.36 | 25,833 | $132.03 M |
| 02/07/2025 | $12.85 | $12.95 (0.78%) | $13.07 | $12.85 | 47,824 | $136.89 M |
| 02/06/2025 | $12.78 | $12.98 (1.56%) | $13.08 | $12.67 | 22,022 | $143.87 M |
| 02/05/2025 | $12.72 | $12.69 (-0.24%) | $12.72 | $12.51 | 11,322 | $144.17 M |
| 02/04/2025 | $12.26 | $12.43 (1.39%) | $12.65 | $12.25 | 10,500 | $146.30 M |
| 02/03/2025 | $12.11 | $12.42 (2.56%) | $12.63 | $12.11 | 31,348 | $137.19 M |
| 01/31/2025 | $12.42 | $12.20 (-1.77%) | $12.42 | $12.17 | 25,444 | $139.92 M |
| 01/30/2025 | $12.31 | $12.22 (-0.73%) | $12.47 | $12.22 | 15,500 | $141.44 M |
| 01/29/2025 | $12.15 | $12.19 (0.33%) | $12.29 | $12.06 | 66,400 | $141.44 M |
| 01/28/2025 | $12.31 | $12.16 (-1.22%) | $12.31 | $11.96 | 17,900 | $146.60 M |
| 01/27/2025 | $12.38 | $12.15 (-1.86%) | $12.38 | $12.00 | 8,600 | $138.71 M |
| 01/24/2025 | $11.86 | $12.17 (2.61%) | $12.30 | $11.86 | 14,300 | $141.74 M |
| 01/23/2025 | $12.22 | $11.85 (-3.03%) | $12.23 | $11.55 | 27,800 | $137.80 M |
| 01/22/2025 | $12.00 | $12.02 (0.17%) | $12.29 | $11.77 | 62,312 | $141.14 M |
| 01/21/2025 | $12.26 | $12.08 (-1.47%) | $12.39 | $11.95 | 40,638 | $144.17 M |
| 01/17/2025 | $12.20 | $12.10 (-0.82%) | $12.32 | $11.90 | 21,200 | $151.76 M |
| 01/16/2025 | $11.85 | $11.99 (1.18%) | $12.20 | $11.70 | 37,903 | $145.39 M |
| 01/15/2025 | $11.47 | $11.72 (2.18%) | $12.13 | $11.47 | 51,900 | $142.65 M |
| 01/14/2025 | $12.61 | $11.87 (-5.87%) | $12.61 | $11.40 | 129,416 | $136.58 M |
| 01/13/2025 | $11.89 | $11.35 (-4.54%) | $12.09 | $11.32 | 32,933 | $119.89 M |
| 01/10/2025 | $12.00 | $11.88 (-1%) | $12.18 | $11.70 | 17,641 | $137.35 M |
| 01/08/2025 | $12.27 | $12.10 (-1.39%) | $12.27 | $12.07 | 9,746 | $138.25 M |
| 01/07/2025 | $12.37 | $12.33 (-0.32%) | $12.38 | $12.13 | 5,633 | $143.35 M |
| 01/06/2025 | $12.15 | $12.19 (0.33%) | $12.44 | $12.11 | 8,600 | $143.35 M |
| 01/03/2025 | $12.31 | $12.29 (-0.16%) | $12.46 | $12.07 | 18,200 | $149.65 M |
| 01/02/2025 | $12.09 | $12.31 (1.82%) | $12.56 | $12.09 | 27,900 | $136.75 M |
| 12/31/2024 | $11.80 | $12.18 (3.22%) | $12.25 | $11.80 | 47,216 | $137.65 M |
| 12/30/2024 | $11.84 | $11.73 (-0.93%) | $11.84 | $11.53 | 28,336 | $135.85 M |
| 12/27/2024 | $12.03 | $11.95 (-0.67%) | $12.34 | $11.70 | 28,800 | $140.35 M |
| 12/26/2024 | $12.25 | $12.08 (-1.39%) | $12.43 | $12.02 | 23,521 | $147.25 M |
| 12/24/2024 | $12.35 | $12.14 (-1.7%) | $12.39 | $12.00 | 38,439 | $145.45 M |
| 12/23/2024 | $12.51 | $12.40 (-0.88%) | $12.89 | $12.10 | 59,900 | $145.75 M |
| 12/20/2024 | $12.89 | $12.68 (-1.63%) | $12.89 | $12.46 | 4,849 | $149.35 M |
| 12/19/2024 | $12.65 | $12.60 (-0.4%) | $12.96 | $12.44 | 34,015 | $152.65 M |
| 12/18/2024 | $12.89 | $12.83 (-0.47%) | $13.13 | $12.80 | 14,700 | $146.65 M |
| 12/17/2024 | $13.00 | $12.89 (-0.85%) | $13.00 | $12.78 | 11,816 | $149.95 M |
| 12/16/2024 | $13.14 | $12.95 (-1.45%) | $13.14 | $12.80 | 14,800 | $148.75 M |
| 12/13/2024 | $13.05 | $13.09 (0.31%) | $13.10 | $12.96 | 5,600 | $151.15 M |
| 12/12/2024 | $13.16 | $13.24 (0.61%) | $13.68 | $13.07 | 19,231 | $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.
