Skip to main content
logo
Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.020
+0.040 (2.02%)
At close: Jul 16, 2025, 4:00 PM
2.050
+0.030 (1.49%)
After-hours: Jul 16, 2025, 6:09 PM EDT

Binah Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20251.992.061.982.022.022.02%14,712
Jul 15, 20251.972.071.971.981.980.51%27,720
Jul 14, 20251.962.021.961.971.970.51%7,758
Jul 11, 20251.972.031.961.961.96-0.51%7,538
Jul 10, 20252.072.071.961.971.970.51%22,482
Jul 9, 20251.952.021.921.961.960.51%11,804
Jul 8, 20251.942.011.941.951.95-8,060
Jul 7, 20252.032.031.951.951.95-2.50%4,517
Jul 3, 20251.982.001.982.002.000.50%880
Jul 2, 20252.072.071.971.991.99-0.50%10,783
Jul 1, 20252.022.041.992.002.00-1.96%6,839
Jun 30, 20252.062.061.972.042.042.51%14,285
Jun 27, 20251.972.071.971.991.99-0.50%2,469
Jun 26, 20251.992.061.982.002.000.55%3,601
Jun 25, 20252.042.041.971.991.99-1.04%9,233
Jun 24, 20251.962.061.952.012.012.55%9,357
Jun 23, 20252.072.071.941.961.96-0.51%9,400
Jun 20, 20252.012.011.961.971.97-2.48%9,863
Jun 18, 20252.062.082.012.022.02-1.94%6,773
Jun 17, 20252.102.102.062.062.06-0.96%11,604
Jun 16, 20252.102.112.052.082.08-0.95%7,562
Jun 13, 20252.042.112.042.102.102.44%15,809
Jun 12, 20252.102.122.052.052.05-3.53%9,398
Jun 11, 20252.122.212.102.132.130.71%8,618
Jun 10, 20252.122.172.102.112.11-0.47%11,076
Jun 9, 20252.152.212.122.122.12-6,245
Jun 6, 20252.122.242.112.122.12-0.47%17,330
Jun 5, 20252.262.262.132.132.13-7.79%11,372
Jun 4, 20252.262.342.122.312.312.62%39,567
Jun 3, 20252.292.322.252.252.250.04%6,015
Jun 2, 20252.202.342.202.252.251.35%9,347
May 30, 20252.232.332.222.222.220.45%8,414
May 29, 20252.202.342.202.212.210.27%6,197
May 28, 20252.382.392.162.202.20-4.59%6,375
May 27, 20252.352.492.262.312.31-1.70%9,043
May 23, 20252.392.472.332.352.35-1.67%9,983
May 22, 20252.502.502.332.392.39-1.65%9,663
May 21, 20252.362.552.362.432.43-2.80%21,754
May 20, 20252.502.592.422.502.500.40%14,434
May 19, 20252.312.832.312.492.495.96%89,410
May 16, 20252.312.392.272.352.351.73%14,493
May 15, 20252.312.432.262.312.31-4.94%20,564
May 14, 20252.502.502.252.432.439.46%42,105
May 13, 20252.272.302.172.222.221.37%19,009
May 12, 20252.272.272.162.192.190.92%4,745
May 9, 20252.122.242.102.172.170.46%11,534
May 8, 20252.132.242.122.162.160.93%37,481
May 7, 20252.192.242.052.142.14-4.29%20,415
May 6, 20252.222.252.092.242.241.64%34,900
May 5, 20252.292.292.162.202.20-3.93%12,756