Skip to main content
Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.200
-0.020 (-0.90%)
Jun 2, 2025, 9:54 AM - Market open

Binah Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.232.332.222.222.220.45%8,414
May 29, 20252.202.342.202.212.210.27%6,197
May 28, 20252.382.392.162.202.20-4.59%6,375
May 27, 20252.352.492.262.312.31-1.70%9,043
May 23, 20252.392.472.332.352.35-1.67%9,983
May 22, 20252.502.502.332.392.39-1.65%9,663
May 21, 20252.362.552.362.432.43-2.80%21,754
May 20, 20252.502.592.422.502.500.40%14,434
May 19, 20252.312.832.312.492.495.96%89,410
May 16, 20252.312.392.272.352.351.73%14,493
May 15, 20252.312.432.262.312.31-4.94%20,564
May 14, 20252.502.502.252.432.439.46%42,105
May 13, 20252.272.302.172.222.221.37%19,009
May 12, 20252.272.272.162.192.190.92%4,745
May 9, 20252.122.242.102.172.170.46%11,534
May 8, 20252.132.242.122.162.160.93%37,481
May 7, 20252.192.242.052.142.14-4.29%20,415
May 6, 20252.222.252.092.242.241.64%34,900
May 5, 20252.292.292.162.202.20-3.93%12,756
May 2, 20252.262.352.262.292.29-0.65%8,557
May 1, 20252.292.382.232.312.311.54%9,778
Apr 30, 20252.242.402.102.272.274.61%19,930
Apr 29, 20252.082.252.082.172.171.40%11,334
Apr 28, 20252.142.232.142.142.14-3.17%18,889
Apr 25, 20252.192.392.172.212.210.45%30,644
Apr 24, 20252.202.252.172.202.20-3.08%12,992
Apr 23, 20252.362.362.182.272.27-2.58%50,044
Apr 22, 20252.482.492.282.332.33-2.10%42,377
Apr 21, 20252.402.522.122.382.38-0.83%98,877
Apr 17, 20252.152.472.052.402.4016.50%119,223
Apr 16, 20252.252.342.002.062.06-7.21%47,875
Apr 15, 20252.242.622.172.222.220.45%139,163
Apr 14, 20252.092.302.052.212.216.76%50,353
Apr 11, 20251.982.241.912.072.077.81%89,377
Apr 10, 20251.971.981.831.921.920.52%22,647
Apr 9, 20251.991.991.851.911.91-45,570
Apr 8, 20251.902.001.821.911.914.95%33,434
Apr 7, 20251.821.941.801.821.82-5.70%29,730
Apr 4, 20252.022.021.871.931.93-3.02%14,213
Apr 3, 20251.992.031.881.991.991.53%15,130
Apr 2, 20252.002.031.961.961.96-2.49%10,629
Apr 1, 20252.012.021.942.012.014.15%15,403
Mar 31, 20251.972.111.781.931.93-1.03%102,028
Mar 28, 20252.012.011.951.951.95-2.99%10,033
Mar 27, 20251.952.011.932.012.010.50%5,876
Mar 26, 20252.142.141.952.002.00-3.38%35,360
Mar 25, 20252.132.132.052.072.070.49%10,385
Mar 24, 20252.112.111.962.062.06-3.74%20,923
Mar 21, 20251.972.141.952.142.1414.44%72,022
Mar 20, 20251.941.951.871.871.870.54%32,770