Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.900
-0.150 (-4.92%)
Dec 27, 2024, 4:00 PM EST - Market closed
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 2.02 | 6.00 | 2.00 | 3.05 | 3.05 | 54.04% | 9,304,409 |
| Dec 24, 2024 | 2.02 | 2.29 | 1.85 | 1.98 | 1.98 | -5.71% | 22,033 |
| Dec 23, 2024 | 2.13 | 2.24 | 2.07 | 2.10 | 2.10 | -1.87% | 17,110 |
| Dec 20, 2024 | 2.31 | 2.38 | 2.10 | 2.14 | 2.14 | -7.76% | 31,653 |
| Dec 19, 2024 | 2.64 | 2.64 | 2.31 | 2.32 | 2.32 | -7.94% | 23,023 |
| Dec 18, 2024 | 2.51 | 2.79 | 2.50 | 2.52 | 2.52 | -3.45% | 15,836 |
| Dec 17, 2024 | 2.71 | 2.89 | 2.55 | 2.61 | 2.61 | -1.51% | 16,653 |
| Dec 16, 2024 | 2.75 | 2.96 | 2.61 | 2.65 | 2.65 | -5.36% | 31,049 |
| Dec 13, 2024 | 2.96 | 2.97 | 2.71 | 2.80 | 2.80 | -4.44% | 73,835 |
| Dec 12, 2024 | 3.00 | 3.03 | 2.75 | 2.93 | 2.93 | -1.01% | 37,199 |
| Dec 11, 2024 | 3.01 | 3.01 | 2.75 | 2.96 | 2.96 | 1.72% | 7,769 |
| Dec 10, 2024 | 3.15 | 3.15 | 2.85 | 2.91 | 2.91 | -7.03% | 23,121 |
| Dec 9, 2024 | 3.48 | 3.48 | 3.10 | 3.13 | 3.13 | 1.95% | 49,210 |
| Dec 6, 2024 | 2.60 | 3.34 | 2.45 | 3.07 | 3.07 | 27.39% | 147,317 |
| Dec 5, 2024 | 2.48 | 2.63 | 2.40 | 2.41 | 2.41 | -5.86% | 14,757 |
| Dec 4, 2024 | 2.44 | 2.60 | 2.31 | 2.56 | 2.56 | 4.07% | 74,197 |
| Dec 3, 2024 | 2.64 | 2.64 | 2.45 | 2.46 | 2.46 | -4.65% | 23,174 |
| Dec 2, 2024 | 2.51 | 2.71 | 2.47 | 2.58 | 2.58 | - | 62,326 |
| Nov 29, 2024 | 2.65 | 2.82 | 2.57 | 2.58 | 2.58 | 1.18% | 22,297 |
| Nov 27, 2024 | 2.67 | 2.83 | 2.47 | 2.55 | 2.55 | -3.77% | 245,856 |
| Nov 26, 2024 | 2.79 | 2.79 | 2.53 | 2.65 | 2.65 | -3.64% | 58,084 |
| Nov 25, 2024 | 2.69 | 2.95 | 2.48 | 2.75 | 2.75 | 4.96% | 285,790 |
| Nov 22, 2024 | 2.95 | 2.95 | 2.41 | 2.62 | 2.62 | 5.65% | 97,843 |
| Nov 21, 2024 | 2.57 | 2.78 | 2.31 | 2.48 | 2.48 | -9.16% | 114,617 |
| Nov 20, 2024 | 3.03 | 3.45 | 2.67 | 2.73 | 2.73 | -10.49% | 104,896 |
| Nov 19, 2024 | 2.95 | 3.30 | 2.84 | 3.05 | 3.05 | 3.39% | 58,691 |
| Nov 18, 2024 | 3.67 | 3.67 | 2.95 | 2.95 | 2.95 | -15.47% | 261,526 |
| Nov 15, 2024 | 3.19 | 3.84 | 3.19 | 3.49 | 3.49 | - | 183,025 |
| Nov 14, 2024 | 3.54 | 3.85 | 2.99 | 3.49 | 3.49 | 6.40% | 386,321 |
| Nov 13, 2024 | 3.20 | 3.52 | 2.92 | 3.28 | 3.28 | -6.02% | 433,411 |
| Nov 12, 2024 | 3.30 | 4.47 | 2.87 | 3.49 | 3.49 | 5.76% | 1,517,902 |
| Nov 11, 2024 | 2.43 | 6.55 | 2.05 | 3.30 | 3.30 | 65.83% | 24,142,239 |
| Nov 8, 2024 | 2.26 | 2.26 | 1.99 | 1.99 | 1.99 | -9.13% | 2,393 |
| Nov 7, 2024 | 2.00 | 2.20 | 1.99 | 2.19 | 2.19 | 9.50% | 2,220 |
| Nov 6, 2024 | 1.90 | 2.30 | 1.86 | 2.00 | 2.00 | - | 11,764 |
| Nov 5, 2024 | 2.01 | 2.19 | 1.96 | 2.00 | 2.00 | - | 8,720 |
| Nov 4, 2024 | 2.06 | 2.21 | 2.00 | 2.00 | 2.00 | -5.66% | 12,644 |
| Nov 1, 2024 | 2.17 | 2.33 | 2.12 | 2.12 | 2.12 | -1.03% | 7,808 |
| Oct 31, 2024 | 2.20 | 2.33 | 2.14 | 2.14 | 2.14 | -0.74% | 2,268 |
| Oct 30, 2024 | 2.10 | 2.48 | 2.10 | 2.16 | 2.16 | 2.76% | 7,570 |
| Oct 29, 2024 | 1.99 | 2.52 | 1.99 | 2.10 | 2.10 | 1.94% | 4,885 |
| Oct 28, 2024 | 2.21 | 2.21 | 2.06 | 2.06 | 2.06 | -1.48% | 857 |
| Oct 25, 2024 | 2.08 | 2.09 | 1.85 | 2.09 | 2.09 | 0.53% | 4,519 |
| Oct 24, 2024 | 2.14 | 2.14 | 2.06 | 2.08 | 2.08 | -1.19% | 3,114 |
| Oct 23, 2024 | 2.20 | 2.26 | 2.07 | 2.11 | 2.11 | -3.44% | 5,936 |
| Oct 22, 2024 | 2.37 | 2.38 | 1.88 | 2.18 | 2.18 | -8.02% | 34,154 |
| Oct 21, 2024 | 2.47 | 2.47 | 2.37 | 2.37 | 2.37 | - | 2,427 |
| Oct 18, 2024 | 2.44 | 2.50 | 2.37 | 2.37 | 2.37 | -2.87% | 6,009 |
| Oct 17, 2024 | 2.51 | 2.56 | 2.44 | 2.44 | 2.44 | -5.43% | 1,355 |
| Oct 16, 2024 | 2.65 | 2.65 | 2.49 | 2.58 | 2.58 | 1.57% | 1,975 |
| Oct 15, 2024 | 2.50 | 2.77 | 2.40 | 2.54 | 2.54 | -4.33% | 9,831 |
| Oct 14, 2024 | 2.68 | 2.73 | 2.45 | 2.66 | 2.66 | -1.67% | 17,168 |
| Oct 11, 2024 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | 0.37% | 1,155 |
| Oct 10, 2024 | 2.67 | 2.78 | 2.67 | 2.69 | 2.69 | -6.27% | 762 |
| Oct 9, 2024 | 2.77 | 2.87 | 2.50 | 2.87 | 2.87 | 4.74% | 30,473 |
| Oct 8, 2024 | 2.75 | 2.91 | 2.66 | 2.74 | 2.74 | -1.79% | 9,613 |
| Oct 7, 2024 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -0.36% | 1,034 |
| Oct 4, 2024 | 2.85 | 2.85 | 2.67 | 2.80 | 2.80 | 6.46% | 3,425 |
| Oct 3, 2024 | 2.90 | 2.99 | 2.63 | 2.63 | 2.63 | -6.74% | 15,978 |
| Oct 2, 2024 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | 0.71% | 2,497 |
| Oct 1, 2024 | 3.19 | 3.20 | 2.75 | 2.80 | 2.80 | -4.11% | 28,679 |
| Sep 30, 2024 | 3.01 | 3.10 | 2.90 | 2.92 | 2.92 | -7.89% | 8,995 |
| Sep 27, 2024 | 3.48 | 3.48 | 3.00 | 3.17 | 3.17 | -0.94% | 17,932 |
| Sep 26, 2024 | 3.21 | 3.25 | 3.20 | 3.20 | 3.20 | 1.27% | 17,355 |
| Sep 25, 2024 | 3.24 | 3.29 | 3.00 | 3.16 | 3.16 | -1.25% | 12,312 |
| Sep 24, 2024 | 3.00 | 3.23 | 3.00 | 3.20 | 3.20 | 3.56% | 2,318 |
| Sep 23, 2024 | 3.27 | 3.37 | 3.06 | 3.09 | 3.09 | -6.36% | 11,846 |
| Sep 20, 2024 | 3.15 | 3.30 | 2.89 | 3.30 | 3.30 | 10.00% | 26,670 |
| Sep 19, 2024 | 3.41 | 3.41 | 2.90 | 3.00 | 3.00 | 5.63% | 8,447 |
| Sep 18, 2024 | 2.91 | 2.98 | 2.84 | 2.84 | 2.84 | - | 2,365 |
| Sep 17, 2024 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | 1.79% | 9,668 |
| Sep 16, 2024 | 2.85 | 2.88 | 2.78 | 2.79 | 2.79 | -0.71% | 3,516 |
| Sep 13, 2024 | 2.74 | 2.95 | 2.74 | 2.81 | 2.81 | 3.69% | 5,950 |
| Sep 12, 2024 | 2.81 | 2.98 | 2.62 | 2.71 | 2.71 | -0.37% | 9,349 |
| Sep 11, 2024 | 2.75 | 2.98 | 2.69 | 2.72 | 2.72 | -6.21% | 13,950 |
| Sep 10, 2024 | 2.99 | 3.16 | 2.78 | 2.90 | 2.90 | 10.69% | 12,989 |
| Sep 9, 2024 | 3.18 | 3.32 | 2.62 | 2.62 | 2.62 | -19.88% | 33,972 |
| Sep 6, 2024 | 3.40 | 3.75 | 3.21 | 3.27 | 3.27 | 0.55% | 12,234 |
| Sep 5, 2024 | 3.24 | 3.38 | 3.20 | 3.25 | 3.25 | 1.62% | 7,908 |
| Sep 4, 2024 | 3.25 | 3.47 | 3.20 | 3.20 | 3.20 | -8.05% | 12,621 |
| Sep 3, 2024 | 3.47 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 8,745 |
| Aug 30, 2024 | 3.37 | 3.53 | 3.20 | 3.50 | 3.50 | -0.85% | 4,288 |
| Aug 29, 2024 | 3.30 | 3.53 | 3.30 | 3.53 | 3.53 | 5.06% | 3,906 |
| Aug 28, 2024 | 3.52 | 3.52 | 3.32 | 3.36 | 3.36 | -0.30% | 13,856 |
| Aug 27, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.71% | 589 |
| Aug 26, 2024 | 3.48 | 3.65 | 3.48 | 3.50 | 3.50 | 0.57% | 7,319 |
| Aug 23, 2024 | 3.35 | 3.52 | 3.28 | 3.48 | 3.48 | 1.75% | 21,219 |
| Aug 22, 2024 | 3.17 | 3.66 | 3.16 | 3.42 | 3.42 | 8.09% | 9,773 |
| Aug 21, 2024 | 3.55 | 3.55 | 3.00 | 3.16 | 3.16 | 6.53% | 22,466 |
| Aug 20, 2024 | 3.30 | 3.50 | 2.60 | 2.97 | 2.97 | -15.14% | 50,549 |
| Aug 19, 2024 | 3.59 | 3.65 | 3.15 | 3.50 | 3.50 | 0.98% | 44,921 |
| Aug 16, 2024 | 3.50 | 3.90 | 3.44 | 3.47 | 3.47 | -3.99% | 20,728 |
| Aug 15, 2024 | 3.38 | 3.96 | 3.36 | 3.61 | 3.61 | - | 34,275 |
| Aug 14, 2024 | 3.24 | 4.71 | 3.17 | 3.61 | 3.61 | 13.88% | 929,998 |
| Aug 13, 2024 | 3.22 | 3.97 | 3.00 | 3.17 | 3.17 | 4.97% | 38,168 |
| Aug 12, 2024 | 3.47 | 3.50 | 3.00 | 3.02 | 3.02 | -9.85% | 4,878 |
| Aug 9, 2024 | 3.50 | 3.50 | 3.25 | 3.35 | 3.35 | -5.37% | 1,069 |
| Aug 8, 2024 | 3.78 | 3.78 | 3.54 | 3.54 | 3.54 | 1.14% | 4,947 |
| Aug 7, 2024 | 3.86 | 3.87 | 3.50 | 3.50 | 3.50 | - | 9,526 |
| Aug 6, 2024 | 3.56 | 3.74 | 3.50 | 3.50 | 3.50 | -2.78% | 6,707 |