Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.960
-0.010 (-0.51%)
Jun 23, 2025, 4:00 PM - Market closed
Binah Capital Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 28, 2025 | 2.38 | 2.39 | 2.16 | 2.20 | 2.20 | -4.59% | 6,375 |
May 27, 2025 | 2.35 | 2.49 | 2.26 | 2.31 | 2.31 | -1.70% | 9,043 |
May 23, 2025 | 2.39 | 2.47 | 2.33 | 2.35 | 2.35 | -1.67% | 9,983 |
May 22, 2025 | 2.50 | 2.50 | 2.33 | 2.39 | 2.39 | -1.65% | 9,663 |
May 21, 2025 | 2.36 | 2.55 | 2.36 | 2.43 | 2.43 | -2.80% | 21,754 |
May 20, 2025 | 2.50 | 2.59 | 2.42 | 2.50 | 2.50 | 0.40% | 14,434 |
May 19, 2025 | 2.31 | 2.83 | 2.31 | 2.49 | 2.49 | 5.96% | 89,410 |
May 16, 2025 | 2.31 | 2.39 | 2.27 | 2.35 | 2.35 | 1.73% | 14,493 |
May 15, 2025 | 2.31 | 2.43 | 2.26 | 2.31 | 2.31 | -4.94% | 20,564 |
May 14, 2025 | 2.50 | 2.50 | 2.25 | 2.43 | 2.43 | 9.46% | 42,105 |
May 13, 2025 | 2.27 | 2.30 | 2.17 | 2.22 | 2.22 | 1.37% | 19,009 |
May 12, 2025 | 2.27 | 2.27 | 2.16 | 2.19 | 2.19 | 0.92% | 4,745 |
May 9, 2025 | 2.12 | 2.24 | 2.10 | 2.17 | 2.17 | 0.46% | 11,534 |
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 |