5 DAY PERFORMANCE
+29.50%
1 MONTH PERFORMANCE
+21.09%
3 MONTH PERFORMANCE
+8.71%
6 MONTH PERFORMANCE
+120.76%
YEAR-TO-DATE PERFORMANCE
+58.12%
1 YEAR PERFORMANCE
+38.41%
B. Riley Financial, Inc. 6.00% Senior Notes Due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.14 | $12.13 (-0.08%) | $12.22 | $11.82 | 11.48 K | $115.60 M |
| 12/05/2025 | $11.47 | $12.12 (5.67%) | $12.22 | $11.47 | 27.70 K | $117.43 M |
| 12/04/2025 | $11.73 | $11.75 (0.17%) | $11.86 | $11.08 | 29.74 K | $128.41 M |
| 12/03/2025 | $12.00 | $11.66 (-2.83%) | $12.02 | $11.59 | 22.90 K | $121.09 M |
| 12/02/2025 | $12.10 | $12.10 (0%) | $12.16 | $11.78 | 24.84 K | $117.12 M |
| 12/01/2025 | $11.53 | $12.12 (5.12%) | $12.23 | $11.53 | 13.20 K | $122.31 M |
| 11/28/2025 | $11.85 | $12.17 (2.7%) | $12.20 | $11.75 | 8.60 K | $132.37 M |
| 11/26/2025 | $11.68 | $11.85 (1.46%) | $12.21 | $11.04 | 18.23 K | $133.89 M |
| 11/25/2025 | $11.07 | $11.43 (3.25%) | $11.83 | $10.51 | 23.82 K | $127.19 M |
| 11/24/2025 | $12.02 | $11.08 (-7.82%) | $12.40 | $10.35 | 75.60 K | $131.15 M |
| 11/21/2025 | $12.05 | $12.10 (0.41%) | $12.33 | $11.86 | 10.10 K | $131.76 M |
| 11/20/2025 | $12.58 | $12.25 (-2.62%) | $12.59 | $11.85 | 38.64 K | $126.58 M |
| 11/19/2025 | $12.43 | $12.15 (-2.25%) | $12.84 | $11.87 | 19.81 K | $130.54 M |
| 11/18/2025 | $12.69 | $12.80 (0.87%) | $12.80 | $12.28 | 16.40 K | $153.72 M |
| 11/17/2025 | $12.63 | $12.70 (0.55%) | $12.70 | $11.71 | 22.90 K | $153.11 M |
| 11/14/2025 | $12.56 | $12.63 (0.56%) | $13.25 | $12.51 | 11.24 K | $152.81 M |
| 11/13/2025 | $12.54 | $12.76 (1.75%) | $13.05 | $12.40 | 30.54 K | $156.16 M |
| 11/12/2025 | $13.04 | $12.68 (-2.76%) | $13.50 | $12.50 | 8.90 K | $170.50 M |
| 11/11/2025 | $12.24 | $13.35 (9.07%) | $13.40 | $12.24 | 18.50 K | $173.85 M |
| 11/10/2025 | $12.42 | $12.41 (-0.08%) | $12.74 | $12.09 | 19.02 K | $161.35 M |
| 11/07/2025 | $12.77 | $12.47 (-2.35%) | $12.77 | $12.31 | 6.84 K | $163.18 M |
| 11/06/2025 | $12.38 | $12.47 (0.73%) | $12.51 | $12.08 | 7.12 K | $156.16 M |
| 11/05/2025 | $11.75 | $12.34 (5.02%) | $12.34 | $11.75 | 13.31 K | $150.98 M |
| 11/04/2025 | $11.83 | $11.70 (-1.1%) | $12.35 | $11.29 | 17.60 K | $135.73 M |
| 11/03/2025 | $12.64 | $12.25 (-3.09%) | $13.00 | $12.02 | 9.65 K | $145.49 M |
| 10/31/2025 | $12.50 | $12.90 (3.2%) | $13.02 | $12.35 | 13.60 K | $152.50 M |
| 10/30/2025 | $12.70 | $12.50 (-1.57%) | $12.79 | $12.50 | 6.10 K | $151.89 M |
| 10/29/2025 | $12.92 | $12.57 (-2.71%) | $13.02 | $12.57 | 12.60 K | $157.99 M |
| 10/28/2025 | $13.33 | $12.89 (-3.3%) | $13.44 | $12.80 | 6.80 K | $166.84 M |
| 10/27/2025 | $13.20 | $13.01 (-1.44%) | $13.47 | $13.01 | 5.34 K | $172.94 M |
| 10/24/2025 | $12.95 | $13.24 (2.24%) | $13.32 | $12.80 | 15.72 K | $168.67 M |
| 10/23/2025 | $12.74 | $12.70 (-0.31%) | $13.01 | $12.54 | 12.75 K | $159.52 M |
| 10/22/2025 | $13.23 | $12.46 (-5.82%) | $13.23 | $12.29 | 19.75 K | $156.77 M |
| 10/21/2025 | $13.31 | $13.30 (-0.08%) | $13.41 | $13.06 | 3.30 K | $163.79 M |
| 10/20/2025 | $13.50 | $13.46 (-0.3%) | $13.79 | $13.46 | 3.43 K | $156.77 M |
| 10/17/2025 | $13.50 | $13.05 (-3.33%) | $13.77 | $13.05 | 5.38 K | $152.50 M |
| 10/16/2025 | $13.60 | $13.23 (-2.72%) | $13.60 | $13.23 | 7.55 K | $165.62 M |
| 10/15/2025 | $13.75 | $13.79 (0.29%) | $13.80 | $13.51 | 8.63 K | $178.43 M |
| 10/14/2025 | $14.01 | $13.80 (-1.5%) | $14.10 | $13.47 | 11.70 K | $178.73 M |
| 10/13/2025 | $14.03 | $13.98 (-0.36%) | $14.14 | $13.98 | 4.80 K | $172.63 M |
| 10/10/2025 | $14.50 | $13.96 (-3.72%) | $14.59 | $13.86 | 11.70 K | $172.94 M |
| 10/09/2025 | $14.64 | $14.40 (-1.64%) | $14.64 | $14.31 | 7.54 K | $183.31 M |
| 10/08/2025 | $14.26 | $14.66 (2.81%) | $14.90 | $14.26 | 6.01 K | $202.52 M |
| 10/07/2025 | $14.82 | $14.51 (-2.09%) | $14.82 | $14.51 | 3.70 K | $177.82 M |
| 10/06/2025 | $15.09 | $14.99 (-0.66%) | $15.11 | $14.40 | 16.60 K | $178.43 M |
| 10/03/2025 | $15.30 | $15.10 (-1.31%) | $15.30 | $14.86 | 10.20 K | $181.17 M |
| 10/02/2025 | $14.64 | $15.23 (4.03%) | $15.31 | $14.64 | 20.60 K | $191.24 M |
| 10/01/2025 | $14.03 | $14.66 (4.49%) | $14.79 | $14.03 | 18.80 K | $180.26 M |
| 09/30/2025 | $14.40 | $13.80 (-4.17%) | $14.81 | $13.35 | 47.83 K | $182.39 M |
| 09/29/2025 | $14.96 | $14.60 (-2.41%) | $15.55 | $14.16 | 41.60 K | $185.75 M |
| 09/26/2025 | $15.00 | $15.25 (1.67%) | $15.33 | $15.00 | 13.41 K | $190.93 M |
| 09/25/2025 | $14.70 | $14.90 (1.36%) | $14.98 | $14.60 | 22.40 K | $191.24 M |
| 09/24/2025 | $15.07 | $14.78 (-1.92%) | $15.14 | $14.78 | 14.20 K | $203.44 M |
| 09/23/2025 | $15.48 | $14.84 (-4.13%) | $15.48 | $14.80 | 20.93 K | $208.62 M |
| 09/22/2025 | $14.75 | $14.90 (1.02%) | $15.17 | $14.58 | 15.60 K | $217.16 M |
| 09/19/2025 | $15.30 | $14.70 (-3.92%) | $15.30 | $14.70 | 20.61 K | $205.88 M |
| 09/18/2025 | $15.29 | $15.00 (-1.9%) | $15.59 | $14.71 | 22.00 K | $218.38 M |
| 09/17/2025 | $14.99 | $15.25 (1.73%) | $15.49 | $14.99 | 14.03 K | $229.67 M |
| 09/16/2025 | $14.81 | $15.05 (1.62%) | $15.25 | $14.79 | 35.60 K | $205.88 M |
| 09/15/2025 | $14.43 | $14.90 (3.26%) | $14.90 | $14.28 | 14.75 K | $197.64 M |
| 09/12/2025 | $14.65 | $14.64 (-0.07%) | $14.83 | $14.40 | 14.32 K | $189.71 M |
| 09/11/2025 | $13.86 | $14.60 (5.34%) | $14.74 | $13.86 | 20.84 K | $189.71 M |
| 09/10/2025 | $13.75 | $14.04 (2.11%) | $14.44 | $13.75 | 7.75 K | $175.68 M |
| 09/09/2025 | $14.03 | $13.70 (-2.35%) | $14.17 | $13.66 | 11.10 K | $161.96 M |
| 09/08/2025 | $14.00 | $13.89 (-0.79%) | $14.01 | $13.72 | 6.80 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.
