Skip to main content
Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.330
+0.300 (14.78%)
Feb 5, 2025, 4:00 PM EST - Market closed

Binah Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20252.032.472.032.332.3314.78%74,976
Feb 4, 20252.082.141.992.032.03-1.93%47,445
Feb 3, 20252.002.172.002.072.070.49%16,347
Jan 31, 20252.052.172.012.062.06-2.37%17,695
Jan 30, 20252.002.181.942.112.117.11%66,456
Jan 29, 20252.382.721.971.971.97-15.09%81,113
Jan 28, 20252.452.542.202.322.32-7.94%35,807
Jan 27, 20252.422.972.272.522.521.61%101,788
Jan 24, 20252.542.692.462.482.48-0.80%48,688
Jan 23, 20252.492.582.402.502.50-3.10%24,392
Jan 22, 20252.522.692.502.582.581.18%28,861
Jan 21, 20252.602.802.512.552.55-72,694
Jan 17, 20252.542.732.402.552.551.59%23,151
Jan 16, 20252.722.792.422.512.51-3.09%137,900
Jan 15, 20252.502.672.322.592.597.92%116,003
Jan 14, 20252.402.692.262.402.40-2.04%22,493
Jan 13, 20252.642.692.412.452.45-2.39%22,176
Jan 10, 20252.582.592.412.512.51-7.38%18,609
Jan 8, 20252.633.122.542.712.715.45%86,455
Jan 7, 20252.682.742.472.572.57-7.89%37,250
Jan 6, 20253.103.102.672.792.79-7.31%29,466
Jan 3, 20252.903.132.753.013.019.06%46,182
Jan 2, 20252.753.052.662.762.76-6.12%91,358
Dec 31, 20243.243.302.852.942.94-17.88%70,253
Dec 30, 20242.863.732.703.583.5823.45%295,889
Dec 27, 20242.883.282.622.902.90-4.92%433,865
Dec 26, 20242.026.002.003.053.0554.04%9,304,409
Dec 24, 20242.022.291.851.981.98-5.71%22,033
Dec 23, 20242.132.242.072.102.10-1.87%17,110
Dec 20, 20242.312.382.102.142.14-7.76%31,653
Dec 19, 20242.642.642.312.322.32-7.94%23,023
Dec 18, 20242.512.792.502.522.52-3.45%15,836
Dec 17, 20242.712.892.552.612.61-1.51%16,653
Dec 16, 20242.752.962.612.652.65-5.36%31,049
Dec 13, 20242.962.972.712.802.80-4.44%73,835
Dec 12, 20243.003.032.752.932.93-1.01%37,199
Dec 11, 20243.013.012.752.962.961.72%7,769
Dec 10, 20243.153.152.852.912.91-7.03%23,121
Dec 9, 20243.483.483.103.133.131.95%49,210
Dec 6, 20242.603.342.453.073.0727.39%147,317
Dec 5, 20242.482.632.402.412.41-5.86%14,757
Dec 4, 20242.442.602.312.562.564.07%74,197
Dec 3, 20242.642.642.452.462.46-4.65%23,174
Dec 2, 20242.512.712.472.582.58-62,326
Nov 29, 20242.652.822.572.582.581.18%22,297
Nov 27, 20242.672.832.472.552.55-3.77%245,856
Nov 26, 20242.792.792.532.652.65-3.64%58,084
Nov 25, 20242.692.952.482.752.754.96%285,790
Nov 22, 20242.952.952.412.622.625.65%97,843
Nov 21, 20242.572.782.312.482.48-9.16%114,617
Nov 20, 20243.033.452.672.732.73-10.49%104,896
Nov 19, 20242.953.302.843.053.053.39%58,691
Nov 18, 20243.673.672.952.952.95-15.47%261,526
Nov 15, 20243.193.843.193.493.49-183,025
Nov 14, 20243.543.852.993.493.496.40%386,321
Nov 13, 20243.203.522.923.283.28-6.02%433,411
Nov 12, 20243.304.472.873.493.495.76%1,517,902
Nov 11, 20242.436.552.053.303.3065.83%24,142,239
Nov 8, 20242.262.261.991.991.99-9.13%2,393
Nov 7, 20242.002.201.992.192.199.50%2,220
Nov 6, 20241.902.301.862.002.00-11,764
Nov 5, 20242.012.191.962.002.00-8,720
Nov 4, 20242.062.212.002.002.00-5.66%12,644
Nov 1, 20242.172.332.122.122.12-1.03%7,808
Oct 31, 20242.202.332.142.142.14-0.74%2,268
Oct 30, 20242.102.482.102.162.162.76%7,570
Oct 29, 20241.992.521.992.102.101.94%4,885
Oct 28, 20242.212.212.062.062.06-1.48%857
Oct 25, 20242.082.091.852.092.090.53%4,519
Oct 24, 20242.142.142.062.082.08-1.19%3,114
Oct 23, 20242.202.262.072.112.11-3.44%5,936
Oct 22, 20242.372.381.882.182.18-8.02%34,154
Oct 21, 20242.472.472.372.372.37-2,427
Oct 18, 20242.442.502.372.372.37-2.87%6,009
Oct 17, 20242.512.562.442.442.44-5.43%1,355
Oct 16, 20242.652.652.492.582.581.57%1,975
Oct 15, 20242.502.772.402.542.54-4.33%9,831
Oct 14, 20242.682.732.452.662.66-1.67%17,168
Oct 11, 20242.702.722.702.702.700.37%1,155
Oct 10, 20242.672.782.672.692.69-6.27%762
Oct 9, 20242.772.872.502.872.874.74%30,473
Oct 8, 20242.752.912.662.742.74-1.79%9,613
Oct 7, 20242.802.802.792.792.79-0.36%1,034
Oct 4, 20242.852.852.672.802.806.46%3,425
Oct 3, 20242.902.992.632.632.63-6.74%15,978
Oct 2, 20242.802.822.782.822.820.71%2,497
Oct 1, 20243.193.202.752.802.80-4.11%28,679
Sep 30, 20243.013.102.902.922.92-7.89%8,995
Sep 27, 20243.483.483.003.173.17-0.94%17,932
Sep 26, 20243.213.253.203.203.201.27%17,355
Sep 25, 20243.243.293.003.163.16-1.25%12,312
Sep 24, 20243.003.233.003.203.203.56%2,318
Sep 23, 20243.273.373.063.093.09-6.36%11,846
Sep 20, 20243.153.302.893.303.3010.00%26,670
Sep 19, 20243.413.412.903.003.005.63%8,447
Sep 18, 20242.912.982.842.842.84-2,365
Sep 17, 20242.982.982.842.842.841.79%9,668
Sep 16, 20242.852.882.782.792.79-0.71%3,516
Sep 13, 20242.742.952.742.812.813.69%5,950
Sep 12, 20242.812.982.622.712.71-0.37%9,349