5 DAY PERFORMANCE
-14.05%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
+6.92%
1 YEAR PERFORMANCE
-33.00%
B. Riley Financial, Inc. 5.25% Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.04 | $10.00 (-0.4%) | $10.56 | $9.89 | 52,131 | $130.23 M |
| 03/11/2025 | $9.51 | $9.90 (4.1%) | $10.00 | $9.26 | 36,851 | $133.28 M |
| 03/10/2025 | $10.20 | $9.73 (-4.61%) | $10.60 | $9.53 | 25,900 | $136.03 M |
| 03/07/2025 | $11.20 | $10.25 (-8.48%) | $11.47 | $10.08 | 78,324 | $143.96 M |
| 03/06/2025 | $11.55 | $11.22 (-2.86%) | $11.87 | $10.95 | 93,137 | $160.12 M |
| 03/05/2025 | $11.78 | $11.60 (-1.53%) | $12.15 | $11.35 | 95,700 | $173.85 M |
| 03/04/2025 | $10.85 | $12.00 (10.6%) | $12.37 | $10.32 | 314,400 | $159.82 M |
| 03/03/2025 | $11.60 | $10.88 (-6.21%) | $12.40 | $10.85 | 226,300 | $164.70 M |
| 02/28/2025 | $9.95 | $11.55 (16.08%) | $11.69 | $9.95 | 202,400 | $194.89 M |
| 02/27/2025 | $10.35 | $10.10 (-2.42%) | $10.79 | $9.66 | 163,333 | $186.96 M |
| 02/26/2025 | $8.59 | $9.43 (9.78%) | $9.51 | $8.59 | 160,732 | $172.02 M |
| 02/25/2025 | $8.30 | $8.44 (1.69%) | $8.49 | $8.19 | 115,240 | $126.88 M |
| 02/24/2025 | $7.71 | $8.60 (11.54%) | $8.67 | $7.68 | 101,451 | $138.47 M |
| 02/21/2025 | $7.50 | $7.71 (2.8%) | $8.28 | $6.72 | 461,822 | $103.20 M |
| 02/20/2025 | $7.96 | $7.50 (-5.78%) | $7.96 | $7.40 | 210,092 | $93.48 M |
| 02/19/2025 | $8.19 | $7.97 (-2.69%) | $8.19 | $7.88 | 158,490 | $103.80 M |
| 02/18/2025 | $8.30 | $8.29 (-0.12%) | $8.41 | $8.00 | 208,749 | $116.55 M |
| 02/14/2025 | $8.64 | $8.45 (-2.2%) | $9.30 | $8.43 | 47,731 | $125.35 M |
| 02/13/2025 | $8.66 | $8.76 (1.15%) | $8.88 | $8.50 | 34,226 | $129.30 M |
| 02/12/2025 | $8.66 | $8.85 (2.19%) | $8.93 | $8.60 | 85,809 | $131.12 M |
| 02/11/2025 | $8.72 | $8.68 (-0.46%) | $8.79 | $8.51 | 49,419 | $130.21 M |
| 02/10/2025 | $9.70 | $8.89 (-8.35%) | $9.70 | $8.60 | 70,737 | $132.03 M |
| 02/07/2025 | $9.74 | $9.49 (-2.57%) | $9.80 | $9.28 | 32,445 | $136.89 M |
| 02/06/2025 | $9.70 | $9.74 (0.41%) | $9.85 | $9.60 | 42,932 | $143.87 M |
| 02/05/2025 | $9.41 | $9.72 (3.29%) | $9.99 | $9.41 | 71,721 | $144.17 M |
| 02/04/2025 | $9.00 | $9.45 (5%) | $9.50 | $9.00 | 37,004 | $146.30 M |
| 02/03/2025 | $9.10 | $9.25 (1.65%) | $9.32 | $8.65 | 56,300 | $137.19 M |
| 01/31/2025 | $9.25 | $9.11 (-1.51%) | $9.48 | $8.82 | 74,435 | $139.92 M |
| 01/30/2025 | $8.86 | $9.03 (1.92%) | $9.05 | $8.86 | 11,900 | $141.44 M |
| 01/29/2025 | $8.75 | $8.93 (2.06%) | $9.15 | $8.75 | 37,106 | $141.44 M |
| 01/28/2025 | $9.01 | $8.86 (-1.66%) | $9.20 | $8.83 | 36,800 | $146.60 M |
| 01/27/2025 | $8.81 | $9.12 (3.52%) | $9.15 | $8.77 | 46,640 | $138.71 M |
| 01/24/2025 | $8.90 | $8.95 (0.56%) | $9.10 | $8.54 | 986,700 | $141.74 M |
| 01/23/2025 | $8.90 | $8.95 (0.56%) | $9.00 | $8.55 | 671,230 | $137.80 M |
| 01/22/2025 | $9.36 | $9.07 (-3.1%) | $9.50 | $8.88 | 97,600 | $141.14 M |
| 01/21/2025 | $9.10 | $9.65 (6.04%) | $9.68 | $8.88 | 150,206 | $144.17 M |
| 01/17/2025 | $9.01 | $9.16 (1.66%) | $9.39 | $8.96 | 77,500 | $151.76 M |
| 01/16/2025 | $8.44 | $8.96 (6.16%) | $9.10 | $8.43 | 68,619 | $145.39 M |
| 01/15/2025 | $8.82 | $8.87 (0.57%) | $8.99 | $8.18 | 82,000 | $142.65 M |
| 01/14/2025 | $9.07 | $8.75 (-3.53%) | $9.42 | $8.29 | 59,123 | $136.58 M |
| 01/13/2025 | $8.64 | $8.40 (-2.78%) | $8.91 | $8.40 | 57,304 | $119.89 M |
| 01/10/2025 | $8.54 | $8.50 (-0.47%) | $8.60 | $8.45 | 43,400 | $137.35 M |
| 01/08/2025 | $8.77 | $8.49 (-3.19%) | $8.77 | $8.49 | 31,000 | $138.25 M |
| 01/07/2025 | $8.76 | $8.77 (0.11%) | $8.97 | $8.75 | 32,700 | $143.35 M |
| 01/06/2025 | $8.50 | $8.81 (3.65%) | $8.84 | $8.47 | 36,148 | $143.35 M |
| 01/03/2025 | $8.32 | $8.55 (2.76%) | $8.81 | $8.28 | 50,608 | $149.65 M |
| 01/02/2025 | $8.25 | $8.31 (0.73%) | $8.70 | $8.25 | 58,100 | $136.75 M |
| 12/31/2024 | $8.40 | $8.24 (-1.9%) | $8.60 | $8.11 | 215,028 | $137.65 M |
| 12/30/2024 | $8.60 | $8.45 (-1.74%) | $8.64 | $8.31 | 83,700 | $135.85 M |
| 12/27/2024 | $8.76 | $8.61 (-1.71%) | $8.82 | $8.52 | 94,233 | $140.35 M |
| 12/26/2024 | $9.00 | $8.83 (-1.89%) | $9.00 | $8.75 | 63,233 | $147.25 M |
| 12/24/2024 | $9.01 | $9.04 (0.33%) | $9.15 | $9.00 | 53,100 | $145.45 M |
| 12/23/2024 | $9.11 | $9.11 (0%) | $9.25 | $9.05 | 60,600 | $145.75 M |
| 12/20/2024 | $9.15 | $9.20 (0.55%) | $9.36 | $9.13 | 51,030 | $149.35 M |
| 12/19/2024 | $9.25 | $9.25 (0%) | $9.34 | $9.10 | 87,904 | $152.65 M |
| 12/18/2024 | $9.16 | $9.27 (1.2%) | $9.36 | $9.15 | 64,926 | $146.65 M |
| 12/17/2024 | $9.15 | $9.25 (1.09%) | $9.30 | $9.10 | 55,400 | $149.95 M |
| 12/16/2024 | $9.33 | $9.15 (-1.93%) | $9.46 | $9.00 | 73,000 | $148.75 M |
| 12/13/2024 | $9.64 | $9.30 (-3.53%) | $9.64 | $9.30 | 70,340 | $151.15 M |
| 12/12/2024 | $9.86 | $9.51 (-3.55%) | $9.86 | $9.30 | 52,344 | $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.
