Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.320
-0.150 (-6.07%)
At close: Dec 4, 2025, 4:00 PM EST
2.360
+0.040 (1.72%)
After-hours: Dec 4, 2025, 7:40 PM EST
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.44 | 2.55 | 2.32 | 2.33 | 2.33 | -5.67% | 61,781 |
| Dec 3, 2025 | 2.31 | 2.51 | 2.30 | 2.47 | 2.47 | 5.11% | 79,592 |
| Dec 2, 2025 | 2.46 | 2.46 | 2.32 | 2.35 | 2.35 | -2.89% | 31,729 |
| Dec 1, 2025 | 2.72 | 2.77 | 2.35 | 2.42 | 2.42 | -13.57% | 119,256 |
| Nov 28, 2025 | 2.98 | 3.09 | 2.72 | 2.80 | 2.80 | -6.35% | 46,294 |
| Nov 26, 2025 | 3.11 | 3.44 | 2.96 | 2.99 | 2.99 | -3.86% | 133,208 |
| Nov 25, 2025 | 2.89 | 3.17 | 2.81 | 3.11 | 3.11 | 5.07% | 144,278 |
| Nov 24, 2025 | 2.15 | 3.12 | 2.14 | 2.96 | 2.96 | 34.55% | 617,207 |
| Nov 21, 2025 | 2.32 | 2.48 | 2.20 | 2.20 | 2.20 | -5.58% | 314,334 |
| Nov 20, 2025 | 1.96 | 2.37 | 1.80 | 2.33 | 2.33 | 18.27% | 480,847 |
| Nov 19, 2025 | 1.97 | 2.19 | 1.92 | 1.97 | 1.97 | -7.94% | 586,741 |
| Nov 18, 2025 | 1.44 | 2.68 | 1.44 | 2.14 | 2.14 | 45.58% | 12,596,036 |
| Nov 17, 2025 | 1.79 | 1.79 | 1.45 | 1.47 | 1.47 | -15.03% | 598,557 |
| Nov 14, 2025 | 1.72 | 2.23 | 1.70 | 1.73 | 1.73 | 21.40% | 23,097,402 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -3.72% | 4,187,424 |
| Nov 12, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 4.96% | 9,532 |
| Nov 11, 2025 | 1.53 | 1.53 | 1.41 | 1.41 | 1.41 | -5.37% | 14,944 |
| Nov 10, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 16,406 |
| Nov 7, 2025 | 1.45 | 1.52 | 1.40 | 1.51 | 1.51 | 1.34% | 20,258 |
| Nov 6, 2025 | 1.38 | 1.50 | 1.38 | 1.49 | 1.49 | 8.36% | 3,788 |
| Nov 5, 2025 | 1.49 | 1.60 | 1.36 | 1.38 | 1.38 | -7.09% | 51,703 |
| Nov 4, 2025 | 1.58 | 1.62 | 1.48 | 1.48 | 1.48 | -9.20% | 32,314 |
| Nov 3, 2025 | 1.60 | 1.69 | 1.58 | 1.63 | 1.63 | -2.98% | 30,046 |
| Oct 31, 2025 | 1.58 | 1.71 | 1.58 | 1.68 | 1.68 | 6.33% | 20,517 |
| Oct 30, 2025 | 1.61 | 1.68 | 1.55 | 1.58 | 1.58 | -3.07% | 44,405 |
| Oct 29, 2025 | 1.70 | 1.89 | 1.62 | 1.63 | 1.63 | -5.23% | 46,990 |
| Oct 28, 2025 | 1.81 | 1.94 | 1.72 | 1.72 | 1.72 | -6.01% | 26,915 |
| Oct 27, 2025 | 1.75 | 1.90 | 1.75 | 1.83 | 1.83 | 2.81% | 34,810 |
| Oct 24, 2025 | 1.73 | 1.93 | 1.72 | 1.78 | 1.78 | 0.56% | 71,923 |
| Oct 23, 2025 | 1.82 | 2.01 | 1.76 | 1.77 | 1.77 | - | 40,034 |
| Oct 22, 2025 | 1.95 | 1.97 | 1.76 | 1.77 | 1.77 | -8.76% | 40,227 |
| Oct 21, 2025 | 2.26 | 2.37 | 1.81 | 1.94 | 1.94 | -15.28% | 108,291 |
| Oct 20, 2025 | 2.51 | 2.64 | 2.20 | 2.29 | 2.29 | -4.58% | 346,504 |
| Oct 17, 2025 | 2.25 | 2.44 | 2.20 | 2.40 | 2.40 | 8.11% | 321,039 |
| Oct 16, 2025 | 2.25 | 2.28 | 2.13 | 2.22 | 2.22 | 3.26% | 81,214 |
| Oct 15, 2025 | 2.12 | 2.20 | 2.08 | 2.15 | 2.15 | 3.37% | 65,514 |
| Oct 14, 2025 | 2.16 | 2.21 | 1.95 | 2.08 | 2.08 | 4.00% | 240,403 |
| Oct 13, 2025 | 1.69 | 2.02 | 1.61 | 2.00 | 2.00 | 17.65% | 249,008 |
| Oct 10, 2025 | 1.57 | 1.72 | 1.54 | 1.70 | 1.70 | 3.66% | 57,674 |
| Oct 9, 2025 | 1.63 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 11,852 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | 4.43% | 22,952 |
| Oct 7, 2025 | 1.75 | 1.76 | 1.55 | 1.58 | 1.58 | -7.60% | 42,709 |
| Oct 6, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.53% | 7,281 |
| Oct 3, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | -1.10% | 17,454 |
| Oct 2, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | - | 14,016 |
| Oct 1, 2025 | 1.70 | 1.84 | 1.70 | 1.72 | 1.72 | - | 29,530 |
| Sep 30, 2025 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | 6.83% | 67,327 |
| Sep 29, 2025 | 1.65 | 1.65 | 1.49 | 1.61 | 1.61 | - | 68,198 |
| Sep 26, 2025 | 1.64 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 16,447 |
| Sep 25, 2025 | 1.73 | 1.82 | 1.64 | 1.67 | 1.67 | - | 7,114 |