Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.100
-0.060 (-2.78%)
At close: Apr 8, 2026, 4:00 PM EDT
2.090
-0.010 (-0.48%)
After-hours: Apr 8, 2026, 7:31 PM EDT
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.20 | 2.20 | 2.05 | 2.10 | 2.10 | -2.78% | 65,425 |
| Apr 7, 2026 | 2.16 | 2.24 | 2.04 | 2.16 | 2.16 | -4.00% | 234,305 |
| Apr 6, 2026 | 2.31 | 2.52 | 2.21 | 2.25 | 2.25 | -2.60% | 276,316 |
| Apr 2, 2026 | 2.15 | 2.31 | 2.03 | 2.31 | 2.31 | -2.94% | 744,085 |
| Apr 1, 2026 | 3.13 | 3.14 | 2.24 | 2.38 | 2.38 | 18.41% | 30,903,369 |
| Mar 31, 2026 | 2.05 | 2.10 | 2.00 | 2.01 | 2.01 | -2.43% | 10,161 |
| Mar 30, 2026 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | 0.49% | 7,119 |
| Mar 27, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 6,078 |
| Mar 26, 2026 | 2.08 | 2.16 | 2.07 | 2.07 | 2.07 | 1.97% | 2,508 |
| Mar 24, 2026 | 2.10 | 2.14 | 2.03 | 2.03 | 2.03 | -6.45% | 4,224 |
| Mar 23, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | -1.36% | 6,408 |
| Mar 20, 2026 | 2.16 | 2.20 | 2.10 | 2.20 | 2.20 | 1.85% | 10,885 |
| Mar 19, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 4.85% | 3,624 |
| Mar 18, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | 2.49% | 3,762 |
| Mar 17, 2026 | 1.98 | 2.13 | 1.98 | 2.01 | 2.01 | 2.55% | 3,156 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 984 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -4.93% | 3,179 |
| Mar 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | 2,064 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 1,862 |
| Mar 10, 2026 | 1.96 | 2.08 | 1.87 | 2.00 | 2.00 | 2.04% | 4,222 |
| Mar 9, 2026 | 2.05 | 2.07 | 1.96 | 1.96 | 1.96 | -8.41% | 6,377 |
| Mar 6, 2026 | 2.15 | 2.20 | 2.07 | 2.14 | 2.14 | 1.90% | 3,335 |
| Mar 5, 2026 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | - | 8,664 |
| Mar 4, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 1.55% | 4,563 |
| Mar 3, 2026 | 2.03 | 2.10 | 1.90 | 2.07 | 2.07 | -1.99% | 14,800 |
| Mar 2, 2026 | 2.15 | 2.21 | 2.09 | 2.11 | 2.11 | -1.86% | 6,976 |
| Feb 27, 2026 | 2.21 | 2.21 | 2.13 | 2.15 | 2.15 | -2.71% | 4,208 |
| Feb 26, 2026 | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -4.74% | 5,157 |
| Feb 25, 2026 | 2.31 | 2.33 | 2.20 | 2.32 | 2.32 | 10.48% | 8,032 |
| Feb 24, 2026 | 2.10 | 2.28 | 2.10 | 2.10 | 2.10 | -3.67% | 7,171 |
| Feb 23, 2026 | 2.26 | 2.30 | 2.18 | 2.18 | 2.18 | -8.60% | 3,890 |
| Feb 20, 2026 | 2.30 | 2.43 | 2.30 | 2.39 | 2.39 | 4.15% | 2,927 |
| Feb 19, 2026 | 2.24 | 2.41 | 2.22 | 2.29 | 2.29 | 0.44% | 4,614 |
| Feb 18, 2026 | 2.19 | 2.28 | 2.16 | 2.28 | 2.28 | 9.09% | 7,163 |
| Feb 17, 2026 | 2.17 | 2.18 | 2.09 | 2.09 | 2.09 | -3.69% | 5,124 |
| Feb 13, 2026 | 2.02 | 2.23 | 2.02 | 2.17 | 2.17 | 5.70% | 4,806 |
| Feb 12, 2026 | 2.32 | 2.32 | 2.03 | 2.05 | 2.05 | -10.35% | 10,558 |
| Feb 11, 2026 | 2.32 | 2.35 | 2.28 | 2.29 | 2.29 | -4.98% | 7,610 |
| Feb 10, 2026 | 2.27 | 2.45 | 2.27 | 2.41 | 2.41 | 6.64% | 6,633 |
| Feb 9, 2026 | 2.34 | 2.38 | 2.26 | 2.26 | 2.26 | -3.83% | 8,493 |
| Feb 6, 2026 | 2.46 | 2.46 | 2.31 | 2.35 | 2.35 | 3.52% | 7,606 |
| Feb 5, 2026 | 2.41 | 2.42 | 2.25 | 2.27 | 2.27 | -5.42% | 10,366 |
| Feb 4, 2026 | 2.44 | 2.45 | 2.35 | 2.40 | 2.40 | -0.83% | 6,149 |
| Feb 3, 2026 | 2.42 | 2.55 | 2.40 | 2.42 | 2.42 | -1.22% | 14,061 |
| Feb 2, 2026 | 2.26 | 2.47 | 2.26 | 2.45 | 2.45 | 7.46% | 10,093 |
| Jan 30, 2026 | 2.30 | 2.43 | 2.26 | 2.28 | 2.28 | -1.00% | 8,643 |
| Jan 29, 2026 | 2.31 | 2.45 | 2.30 | 2.30 | 2.30 | -3.24% | 15,343 |
| Jan 28, 2026 | 2.43 | 2.44 | 2.34 | 2.38 | 2.38 | -2.06% | 7,951 |
| Jan 27, 2026 | 2.48 | 2.48 | 2.34 | 2.43 | 2.43 | -2.41% | 7,514 |
| Jan 26, 2026 | 2.52 | 2.52 | 2.42 | 2.49 | 2.49 | -3.60% | 10,138 |