Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.120
+0.030 (1.44%)
Aug 8, 2025, 4:00 PM - Market closed
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.01 | 2.24 | 2.01 | 2.13 | 2.13 | 1.91% | 18,383 |
| Aug 7, 2025 | 2.21 | 2.21 | 2.08 | 2.09 | 2.09 | -3.46% | 10,218 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.46% | 1,968 |
| Aug 5, 2025 | 2.10 | 2.24 | 2.09 | 2.18 | 2.18 | 2.84% | 11,150 |
| Aug 4, 2025 | 2.00 | 2.17 | 2.00 | 2.12 | 2.12 | 5.75% | 26,904 |
| Aug 1, 2025 | 2.10 | 2.10 | 1.95 | 2.00 | 2.00 | -4.31% | 21,615 |
| Jul 31, 2025 | 2.21 | 2.21 | 2.07 | 2.09 | 2.09 | -6.28% | 7,347 |
| Jul 30, 2025 | 2.13 | 2.23 | 2.09 | 2.23 | 2.23 | 4.21% | 10,274 |
| Jul 29, 2025 | 2.22 | 2.31 | 2.11 | 2.14 | 2.14 | -3.17% | 10,739 |
| Jul 28, 2025 | 2.29 | 2.36 | 2.20 | 2.21 | 2.21 | -5.96% | 24,972 |
| Jul 25, 2025 | 2.34 | 2.46 | 2.31 | 2.35 | 2.35 | -0.42% | 36,638 |
| Jul 24, 2025 | 2.47 | 2.68 | 2.35 | 2.36 | 2.36 | -5.60% | 39,960 |
| Jul 23, 2025 | 2.23 | 2.75 | 2.23 | 2.50 | 2.50 | 11.11% | 48,269 |
| Jul 22, 2025 | 2.25 | 2.77 | 2.18 | 2.25 | 2.25 | 5.14% | 129,950 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | 0.94% | 20,095 |
| Jul 18, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | -0.47% | 12,319 |
| Jul 17, 2025 | 2.01 | 2.20 | 2.01 | 2.13 | 2.13 | 5.45% | 25,681 |
| Jul 16, 2025 | 1.99 | 2.06 | 1.98 | 2.02 | 2.02 | 2.02% | 14,712 |
| Jul 15, 2025 | 1.97 | 2.07 | 1.97 | 1.98 | 1.98 | 0.51% | 27,720 |
| Jul 14, 2025 | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | 0.51% | 7,758 |
| Jul 11, 2025 | 1.97 | 2.03 | 1.96 | 1.96 | 1.96 | -0.51% | 7,538 |
| Jul 10, 2025 | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | 0.51% | 22,482 |
| Jul 9, 2025 | 1.95 | 2.02 | 1.92 | 1.96 | 1.96 | 0.51% | 11,804 |
| Jul 8, 2025 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | - | 8,060 |
| Jul 7, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 4,517 |
| Jul 3, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 880 |
| Jul 2, 2025 | 2.07 | 2.07 | 1.97 | 1.99 | 1.99 | -0.50% | 10,783 |
| Jul 1, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 6,839 |
| Jun 30, 2025 | 2.06 | 2.06 | 1.97 | 2.04 | 2.04 | 2.51% | 14,285 |
| Jun 27, 2025 | 1.97 | 2.07 | 1.97 | 1.99 | 1.99 | -0.50% | 2,469 |
| Jun 26, 2025 | 1.99 | 2.06 | 1.98 | 2.00 | 2.00 | 0.55% | 3,601 |
| Jun 25, 2025 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -1.04% | 9,233 |
| Jun 24, 2025 | 1.96 | 2.06 | 1.95 | 2.01 | 2.01 | 2.55% | 9,357 |
| Jun 23, 2025 | 2.07 | 2.07 | 1.94 | 1.96 | 1.96 | -0.51% | 9,400 |
| Jun 20, 2025 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -2.48% | 9,863 |
| Jun 18, 2025 | 2.06 | 2.08 | 2.01 | 2.02 | 2.02 | -1.94% | 6,773 |
| Jun 17, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 11,604 |
| Jun 16, 2025 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | -0.95% | 7,562 |
| Jun 13, 2025 | 2.04 | 2.11 | 2.04 | 2.10 | 2.10 | 2.44% | 15,809 |
| Jun 12, 2025 | 2.10 | 2.12 | 2.05 | 2.05 | 2.05 | -3.53% | 9,398 |
| Jun 11, 2025 | 2.12 | 2.21 | 2.10 | 2.13 | 2.13 | 0.71% | 8,618 |
| Jun 10, 2025 | 2.12 | 2.17 | 2.10 | 2.11 | 2.11 | -0.47% | 11,076 |
| Jun 9, 2025 | 2.15 | 2.21 | 2.12 | 2.12 | 2.12 | - | 6,245 |
| Jun 6, 2025 | 2.12 | 2.24 | 2.11 | 2.12 | 2.12 | -0.47% | 17,330 |
| Jun 5, 2025 | 2.26 | 2.26 | 2.13 | 2.13 | 2.13 | -7.79% | 11,372 |
| Jun 4, 2025 | 2.26 | 2.34 | 2.12 | 2.31 | 2.31 | 2.62% | 39,567 |
| Jun 3, 2025 | 2.29 | 2.32 | 2.25 | 2.25 | 2.25 | 0.04% | 6,015 |
| Jun 2, 2025 | 2.20 | 2.34 | 2.20 | 2.25 | 2.25 | 1.35% | 9,347 |
| May 30, 2025 | 2.23 | 2.33 | 2.22 | 2.22 | 2.22 | 0.45% | 8,414 |
| May 29, 2025 | 2.20 | 2.34 | 2.20 | 2.21 | 2.21 | 0.27% | 6,197 |