5 DAY PERFORMANCE
+45.04%
1 MONTH PERFORMANCE
+59.91%
3 MONTH PERFORMANCE
+3.39%
6 MONTH PERFORMANCE
-19.59%
YEAR-TO-DATE PERFORMANCE
+15.27%
1 YEAR PERFORMANCE
-53.32%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.93 | $4.17 (-15.42%) | $4.93 | $3.84 | 27,382 | $130.23 M |
| 03/11/2025 | $4.65 | $4.72 (1.51%) | $4.75 | $4.59 | 13,890 | $133.28 M |
| 03/10/2025 | $4.75 | $4.66 (-1.89%) | $4.90 | $4.66 | 8,000 | $136.03 M |
| 03/07/2025 | $5.14 | $4.84 (-5.84%) | $5.43 | $4.84 | 9,904 | $143.96 M |
| 03/06/2025 | $5.10 | $5.20 (1.96%) | $5.42 | $4.95 | 8,500 | $160.12 M |
| 03/05/2025 | $5.37 | $5.61 (4.47%) | $5.65 | $5.20 | 6,182 | $173.85 M |
| 03/04/2025 | $5.50 | $5.40 (-1.82%) | $5.50 | $4.92 | 11,236 | $159.82 M |
| 03/03/2025 | $6.01 | $5.82 (-3.16%) | $6.70 | $5.82 | 16,320 | $164.70 M |
| 02/28/2025 | $5.93 | $6.41 (8.09%) | $6.96 | $5.67 | 31,100 | $194.89 M |
| 02/27/2025 | $6.05 | $5.87 (-2.98%) | $6.32 | $5.36 | 30,800 | $186.96 M |
| 02/26/2025 | $4.00 | $5.50 (37.5%) | $5.67 | $4.00 | 49,547 | $172.02 M |
| 02/25/2025 | $5.00 | $4.00 (-20%) | $5.00 | $4.00 | 11,235 | $126.88 M |
| 02/24/2025 | $4.08 | $4.26 (4.41%) | $5.19 | $3.99 | 29,072 | $138.47 M |
| 02/21/2025 | $3.41 | $4.13 (21.11%) | $4.28 | $3.41 | 47,214 | $103.20 M |
| 02/20/2025 | $4.00 | $3.44 (-14%) | $4.12 | $3.28 | 33,480 | $93.48 M |
| 02/19/2025 | $3.99 | $3.96 (-0.75%) | $4.21 | $3.95 | 13,026 | $103.80 M |
| 02/18/2025 | $4.26 | $4.02 (-5.63%) | $4.30 | $3.91 | 26,500 | $116.55 M |
| 02/14/2025 | $4.50 | $4.34 (-3.56%) | $4.56 | $4.30 | 14,100 | $125.35 M |
| 02/13/2025 | $4.42 | $4.67 (5.66%) | $4.68 | $4.28 | 9,400 | $129.30 M |
| 02/12/2025 | $4.47 | $4.39 (-1.79%) | $4.84 | $4.26 | 16,026 | $131.12 M |
| 02/11/2025 | $4.80 | $4.50 (-6.25%) | $5.05 | $4.45 | 29,300 | $130.21 M |
| 02/10/2025 | $4.80 | $4.80 (0%) | $4.94 | $4.80 | 10,449 | $132.03 M |
| 02/07/2025 | $4.93 | $4.80 (-2.64%) | $5.04 | $4.80 | 12,522 | $136.89 M |
| 02/06/2025 | $4.97 | $4.95 (-0.4%) | $5.19 | $4.81 | 20,427 | $143.87 M |
| 02/05/2025 | $5.01 | $4.82 (-3.79%) | $5.05 | $4.81 | 10,200 | $144.17 M |
| 02/04/2025 | $4.97 | $4.70 (-5.43%) | $5.09 | $4.70 | 14,321 | $146.30 M |
| 02/03/2025 | $5.00 | $4.94 (-1.2%) | $5.15 | $4.90 | 11,960 | $137.19 M |
| 01/31/2025 | $4.95 | $4.89 (-1.21%) | $4.97 | $4.86 | 10,506 | $139.92 M |
| 01/30/2025 | $4.85 | $4.99 (2.89%) | $5.04 | $4.85 | 8,554 | $141.44 M |
| 01/29/2025 | $5.00 | $4.83 (-3.4%) | $5.25 | $4.82 | 13,836 | $141.44 M |
| 01/28/2025 | $5.19 | $5.20 (0.19%) | $5.25 | $4.92 | 6,837 | $146.60 M |
| 01/27/2025 | $5.40 | $5.14 (-4.81%) | $5.40 | $5.14 | 12,209 | $138.71 M |
| 01/24/2025 | $4.97 | $5.25 (5.63%) | $5.48 | $4.97 | 13,202 | $141.74 M |
| 01/23/2025 | $4.90 | $4.83 (-1.43%) | $4.99 | $4.38 | 66,423 | $137.80 M |
| 01/22/2025 | $5.36 | $4.99 (-6.9%) | $5.80 | $4.81 | 47,121 | $141.14 M |
| 01/21/2025 | $7.08 | $5.85 (-17.37%) | $7.08 | $5.63 | 81,200 | $144.17 M |
| 01/17/2025 | $7.72 | $7.95 (2.98%) | $8.05 | $7.72 | 17,838 | $151.76 M |
| 01/16/2025 | $7.68 | $7.74 (0.78%) | $7.74 | $7.50 | 4,114 | $145.39 M |
| 01/15/2025 | $7.50 | $7.43 (-0.93%) | $7.55 | $7.39 | 6,029 | $142.65 M |
| 01/14/2025 | $7.32 | $7.40 (1.09%) | $7.50 | $7.25 | 12,247 | $136.58 M |
| 01/13/2025 | $7.33 | $6.77 (-7.64%) | $7.33 | $6.75 | 10,500 | $119.89 M |
| 01/10/2025 | $7.10 | $7.08 (-0.28%) | $7.55 | $7.08 | 30,719 | $137.35 M |
| 01/08/2025 | $7.40 | $7.02 (-5.14%) | $7.40 | $7.02 | 3,000 | $138.25 M |
| 01/07/2025 | $7.03 | $7.37 (4.84%) | $7.37 | $7.03 | 1,003 | $143.35 M |
| 01/06/2025 | $6.97 | $7.02 (0.72%) | $7.39 | $6.97 | 8,026 | $143.35 M |
| 01/03/2025 | $6.60 | $7.00 (6.06%) | $7.15 | $6.34 | 5,700 | $149.65 M |
| 01/02/2025 | $6.17 | $6.34 (2.76%) | $6.44 | $6.06 | 3,311 | $136.75 M |
| 12/31/2024 | $5.85 | $6.09 (4.1%) | $6.09 | $5.65 | 19,146 | $137.65 M |
| 12/30/2024 | $5.92 | $5.96 (0.68%) | $6.19 | $5.86 | 14,004 | $135.85 M |
| 12/27/2024 | $6.28 | $6.08 (-3.18%) | $6.41 | $6.01 | 27,800 | $140.35 M |
| 12/26/2024 | $6.52 | $6.28 (-3.68%) | $6.63 | $6.27 | 16,503 | $147.25 M |
| 12/24/2024 | $6.40 | $6.51 (1.72%) | $6.63 | $6.35 | 6,035 | $145.45 M |
| 12/23/2024 | $6.61 | $6.42 (-2.87%) | $6.69 | $6.35 | 26,220 | $145.75 M |
| 12/20/2024 | $6.62 | $6.45 (-2.57%) | $6.85 | $6.45 | 19,917 | $149.35 M |
| 12/19/2024 | $6.62 | $6.73 (1.66%) | $6.73 | $6.61 | 3,201 | $152.65 M |
| 12/18/2024 | $6.75 | $6.62 (-1.93%) | $6.89 | $6.62 | 7,354 | $146.65 M |
| 12/17/2024 | $6.84 | $6.69 (-2.19%) | $6.88 | $6.51 | 18,132 | $149.95 M |
| 12/16/2024 | $6.91 | $6.87 (-0.58%) | $7.10 | $6.87 | 8,811 | $148.75 M |
| 12/13/2024 | $7.20 | $6.93 (-3.75%) | $7.20 | $6.92 | 2,600 | $151.15 M |
| 12/12/2024 | $7.03 | $6.79 (-3.41%) | $7.03 | $6.78 | 5,322 | $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.
