Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.140
-0.020 (-0.93%)
May 9, 2025, 10:26 AM - Market open
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.13 | 2.24 | 2.12 | 2.16 | 2.16 | 0.93% | 37,481 |
| May 7, 2025 | 2.19 | 2.24 | 2.05 | 2.14 | 2.14 | -4.29% | 20,415 |
| May 6, 2025 | 2.22 | 2.25 | 2.09 | 2.24 | 2.24 | 1.64% | 34,900 |
| May 5, 2025 | 2.29 | 2.29 | 2.16 | 2.20 | 2.20 | -3.93% | 12,756 |
| May 2, 2025 | 2.26 | 2.35 | 2.26 | 2.29 | 2.29 | -0.65% | 8,557 |
| May 1, 2025 | 2.29 | 2.38 | 2.23 | 2.31 | 2.31 | 1.54% | 9,778 |
| Apr 30, 2025 | 2.24 | 2.40 | 2.10 | 2.27 | 2.27 | 4.61% | 19,930 |
| Apr 29, 2025 | 2.08 | 2.25 | 2.08 | 2.17 | 2.17 | 1.40% | 11,334 |
| Apr 28, 2025 | 2.14 | 2.23 | 2.14 | 2.14 | 2.14 | -3.17% | 18,889 |
| Apr 25, 2025 | 2.19 | 2.39 | 2.17 | 2.21 | 2.21 | 0.45% | 30,644 |
| Apr 24, 2025 | 2.20 | 2.25 | 2.17 | 2.20 | 2.20 | -3.08% | 12,992 |
| Apr 23, 2025 | 2.36 | 2.36 | 2.18 | 2.27 | 2.27 | -2.58% | 50,044 |
| Apr 22, 2025 | 2.48 | 2.49 | 2.28 | 2.33 | 2.33 | -2.10% | 42,377 |
| Apr 21, 2025 | 2.40 | 2.52 | 2.12 | 2.38 | 2.38 | -0.83% | 98,877 |
| Apr 17, 2025 | 2.15 | 2.47 | 2.05 | 2.40 | 2.40 | 16.50% | 119,223 |
| Apr 16, 2025 | 2.25 | 2.34 | 2.00 | 2.06 | 2.06 | -7.21% | 47,875 |
| Apr 15, 2025 | 2.24 | 2.62 | 2.17 | 2.22 | 2.22 | 0.45% | 139,163 |
| Apr 14, 2025 | 2.09 | 2.30 | 2.05 | 2.21 | 2.21 | 6.76% | 50,353 |
| Apr 11, 2025 | 1.98 | 2.24 | 1.91 | 2.07 | 2.07 | 7.81% | 89,377 |
| Apr 10, 2025 | 1.97 | 1.98 | 1.83 | 1.92 | 1.92 | 0.52% | 22,647 |
| Apr 9, 2025 | 1.99 | 1.99 | 1.85 | 1.91 | 1.91 | - | 45,570 |
| Apr 8, 2025 | 1.90 | 2.00 | 1.82 | 1.91 | 1.91 | 4.95% | 33,434 |
| Apr 7, 2025 | 1.82 | 1.94 | 1.80 | 1.82 | 1.82 | -5.70% | 29,730 |
| Apr 4, 2025 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -3.02% | 14,213 |
| Apr 3, 2025 | 1.99 | 2.03 | 1.88 | 1.99 | 1.99 | 1.53% | 15,130 |
| Apr 2, 2025 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -2.49% | 10,629 |
| Apr 1, 2025 | 2.01 | 2.02 | 1.94 | 2.01 | 2.01 | 4.15% | 15,403 |
| Mar 31, 2025 | 1.97 | 2.11 | 1.78 | 1.93 | 1.93 | -1.03% | 102,028 |
| Mar 28, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -2.99% | 10,033 |
| Mar 27, 2025 | 1.95 | 2.01 | 1.93 | 2.01 | 2.01 | 0.50% | 5,876 |
| Mar 26, 2025 | 2.14 | 2.14 | 1.95 | 2.00 | 2.00 | -3.38% | 35,360 |
| Mar 25, 2025 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | 0.49% | 10,385 |
| Mar 24, 2025 | 2.11 | 2.11 | 1.96 | 2.06 | 2.06 | -3.74% | 20,923 |
| Mar 21, 2025 | 1.97 | 2.14 | 1.95 | 2.14 | 2.14 | 14.44% | 72,022 |
| Mar 20, 2025 | 1.94 | 1.95 | 1.87 | 1.87 | 1.87 | 0.54% | 32,770 |
| Mar 19, 2025 | 1.96 | 1.96 | 1.84 | 1.86 | 1.86 | 1.09% | 30,452 |
| Mar 18, 2025 | 1.83 | 1.94 | 1.79 | 1.84 | 1.84 | -2.13% | 35,563 |
| Mar 17, 2025 | 2.00 | 2.01 | 1.84 | 1.88 | 1.88 | -2.08% | 37,513 |
| Mar 14, 2025 | 2.01 | 2.01 | 1.84 | 1.92 | 1.92 | -0.52% | 36,081 |
| Mar 13, 2025 | 2.00 | 2.18 | 1.80 | 1.93 | 1.93 | -4.46% | 111,301 |
| Mar 12, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -0.49% | 51,130 |
| Mar 11, 2025 | 2.01 | 2.09 | 2.00 | 2.03 | 2.03 | -4.25% | 54,634 |
| Mar 10, 2025 | 2.33 | 2.33 | 2.07 | 2.12 | 2.12 | -7.42% | 72,955 |
| Mar 7, 2025 | 2.31 | 2.36 | 2.21 | 2.29 | 2.29 | 2.23% | 45,550 |
| Mar 6, 2025 | 2.32 | 2.42 | 2.15 | 2.24 | 2.24 | -1.32% | 80,079 |
| Mar 5, 2025 | 2.10 | 2.47 | 2.10 | 2.27 | 2.27 | -1.30% | 173,612 |
| Mar 4, 2025 | 2.10 | 2.39 | 2.03 | 2.30 | 2.30 | 3.14% | 267,754 |
| Mar 3, 2025 | 2.39 | 2.60 | 2.06 | 2.23 | 2.23 | -7.08% | 415,512 |
| Feb 28, 2025 | 2.60 | 2.69 | 2.22 | 2.40 | 2.40 | -16.38% | 993,035 |
| Feb 27, 2025 | 1.86 | 5.81 | 1.86 | 2.87 | 2.87 | 54.47% | 69,863,640 |