Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.450
-0.255 (-14.96%)
At close: Sep 15, 2025, 4:00 PM EDT
1.480
+0.030 (2.07%)
Pre-market: Sep 16, 2025, 7:16 AM EDT
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.71 | 1.75 | 1.45 | 1.45 | 1.45 | -14.96% | 71,034 |
| Sep 12, 2025 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -5.28% | 26,885 |
| Sep 11, 2025 | 1.76 | 1.86 | 1.76 | 1.80 | 1.80 | 1.12% | 44,820 |
| Sep 10, 2025 | 1.84 | 1.99 | 1.75 | 1.78 | 1.78 | -3.26% | 21,221 |
| Sep 9, 2025 | 1.77 | 2.10 | 1.76 | 1.84 | 1.84 | 6.36% | 65,447 |
| Sep 8, 2025 | 1.78 | 1.84 | 1.68 | 1.73 | 1.73 | -3.89% | 28,142 |
| Sep 5, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 2,592 |
| Sep 4, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 11,724 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.69 | 1.80 | 1.80 | -3.74% | 43,060 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.84 | 1.87 | 1.87 | -4.59% | 14,149 |
| Aug 29, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | - | 6,566 |
| Aug 28, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | - | 6,636 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 6,785 |
| Aug 26, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.56% | 8,885 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.05% | 11,560 |
| Aug 22, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 12,265 |
| Aug 21, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -4.43% | 17,397 |
| Aug 20, 2025 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | -0.49% | 15,077 |
| Aug 19, 2025 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | 2.00% | 17,603 |
| Aug 18, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | -0.99% | 5,336 |
| Aug 15, 2025 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -4.13% | 8,355 |
| Aug 14, 2025 | 2.01 | 2.12 | 2.01 | 2.11 | 2.11 | -1.54% | 7,071 |
| Aug 13, 2025 | 2.08 | 2.14 | 2.03 | 2.14 | 2.14 | 4.90% | 7,198 |
| Aug 12, 2025 | 2.17 | 2.38 | 2.00 | 2.04 | 2.04 | -0.24% | 17,363 |
| Aug 11, 2025 | 2.11 | 2.14 | 2.05 | 2.05 | 2.05 | -3.99% | 6,374 |
| Aug 8, 2025 | 2.01 | 2.24 | 2.01 | 2.13 | 2.13 | 1.91% | 18,383 |
| Aug 7, 2025 | 2.21 | 2.21 | 2.08 | 2.09 | 2.09 | -3.46% | 10,218 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.46% | 1,968 |
| Aug 5, 2025 | 2.10 | 2.24 | 2.09 | 2.18 | 2.18 | 2.84% | 11,150 |
| Aug 4, 2025 | 2.00 | 2.17 | 2.00 | 2.12 | 2.12 | 5.75% | 26,904 |
| Aug 1, 2025 | 2.10 | 2.10 | 1.95 | 2.00 | 2.00 | -4.31% | 21,615 |
| Jul 31, 2025 | 2.21 | 2.21 | 2.07 | 2.09 | 2.09 | -6.28% | 7,347 |
| Jul 30, 2025 | 2.13 | 2.23 | 2.09 | 2.23 | 2.23 | 4.21% | 10,274 |
| Jul 29, 2025 | 2.22 | 2.31 | 2.11 | 2.14 | 2.14 | -3.17% | 10,739 |
| Jul 28, 2025 | 2.29 | 2.36 | 2.20 | 2.21 | 2.21 | -5.96% | 24,972 |
| Jul 25, 2025 | 2.34 | 2.46 | 2.31 | 2.35 | 2.35 | -0.42% | 36,638 |
| Jul 24, 2025 | 2.47 | 2.68 | 2.35 | 2.36 | 2.36 | -5.60% | 39,960 |
| Jul 23, 2025 | 2.23 | 2.75 | 2.23 | 2.50 | 2.50 | 11.11% | 48,269 |
| Jul 22, 2025 | 2.25 | 2.77 | 2.18 | 2.25 | 2.25 | 5.14% | 129,950 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | 0.94% | 20,095 |
| Jul 18, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | -0.47% | 12,319 |
| Jul 17, 2025 | 2.01 | 2.20 | 2.01 | 2.13 | 2.13 | 5.45% | 25,681 |
| Jul 16, 2025 | 1.99 | 2.06 | 1.98 | 2.02 | 2.02 | 2.02% | 14,712 |
| Jul 15, 2025 | 1.97 | 2.07 | 1.97 | 1.98 | 1.98 | 0.51% | 27,720 |
| Jul 14, 2025 | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | 0.51% | 7,758 |
| Jul 11, 2025 | 1.97 | 2.03 | 1.96 | 1.96 | 1.96 | -0.51% | 7,538 |
| Jul 10, 2025 | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | 0.51% | 22,482 |
| Jul 9, 2025 | 1.95 | 2.02 | 1.92 | 1.96 | 1.96 | 0.51% | 11,804 |
| Jul 8, 2025 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | - | 8,060 |
| Jul 7, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 4,517 |