Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.610
+0.150 (6.10%)
Jan 23, 2026, 1:12 PM EST - Market open
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.64 | 2.68 | 2.55 | 2.59 | - | 5.08% | 12,981 |
| Jan 22, 2026 | 2.43 | 2.60 | 2.43 | 2.46 | 2.46 | 1.23% | 9,413 |
| Jan 21, 2026 | 2.33 | 2.54 | 2.29 | 2.43 | 2.43 | 8.24% | 4,311 |
| Jan 20, 2026 | 2.40 | 2.48 | 2.25 | 2.25 | 2.25 | -6.46% | 23,148 |
| Jan 16, 2026 | 2.46 | 2.56 | 2.40 | 2.40 | 2.40 | -0.41% | 11,047 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.32 | 2.41 | 2.41 | -6.59% | 5,754 |
| Jan 14, 2026 | 2.37 | 2.58 | 2.37 | 2.58 | 2.58 | 9.79% | 8,255 |
| Jan 13, 2026 | 2.62 | 2.68 | 2.34 | 2.35 | 2.35 | -10.31% | 25,045 |
| Jan 12, 2026 | 2.60 | 2.95 | 2.60 | 2.62 | 2.62 | -2.24% | 24,887 |
| Jan 9, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 1.90% | 11,851 |
| Jan 8, 2026 | 2.72 | 2.74 | 2.53 | 2.63 | 2.63 | - | 37,823 |
| Jan 7, 2026 | 2.82 | 2.82 | 2.60 | 2.63 | 2.63 | -1.87% | 9,647 |
| Jan 6, 2026 | 2.69 | 2.94 | 2.56 | 2.68 | 2.68 | -0.37% | 32,382 |
| Jan 5, 2026 | 2.64 | 2.90 | 2.64 | 2.69 | 2.69 | -1.82% | 15,153 |
| Jan 2, 2026 | 2.78 | 2.82 | 2.61 | 2.74 | 2.74 | -4.86% | 16,974 |
| Dec 31, 2025 | 2.63 | 3.25 | 2.58 | 2.88 | 2.88 | 8.27% | 136,193 |
| Dec 30, 2025 | 2.30 | 3.00 | 2.28 | 2.66 | 2.66 | 18.22% | 177,499 |
| Dec 29, 2025 | 2.34 | 2.42 | 2.17 | 2.25 | 2.25 | -5.86% | 13,757 |
| Dec 26, 2025 | 2.44 | 2.50 | 2.32 | 2.39 | 2.39 | 1.49% | 13,265 |
| Dec 24, 2025 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 0.64% | 2,211 |
| Dec 23, 2025 | 2.24 | 2.35 | 2.10 | 2.34 | 2.34 | 1.74% | 13,043 |
| Dec 22, 2025 | 2.22 | 2.37 | 2.22 | 2.30 | 2.30 | 1.32% | 9,351 |
| Dec 19, 2025 | 2.24 | 2.29 | 2.11 | 2.27 | 2.27 | 0.89% | 6,797 |
| Dec 18, 2025 | 2.15 | 2.42 | 2.14 | 2.25 | 2.25 | 5.14% | 21,814 |
| Dec 17, 2025 | 2.07 | 2.33 | 1.97 | 2.14 | 2.14 | 3.88% | 12,438 |
| Dec 16, 2025 | 1.99 | 2.11 | 1.97 | 2.06 | 2.06 | 0.49% | 33,480 |
| Dec 15, 2025 | 2.18 | 2.24 | 1.95 | 2.05 | 2.05 | -4.21% | 49,706 |
| Dec 12, 2025 | 2.47 | 2.55 | 2.14 | 2.14 | 2.14 | -15.42% | 48,142 |
| Dec 11, 2025 | 2.86 | 2.99 | 2.52 | 2.53 | 2.53 | -11.54% | 45,922 |
| Dec 10, 2025 | 2.42 | 3.07 | 2.42 | 2.86 | 2.86 | 14.86% | 100,156 |
| Dec 9, 2025 | 2.39 | 2.60 | 2.33 | 2.49 | 2.49 | 2.05% | 35,828 |
| Dec 8, 2025 | 2.36 | 2.48 | 2.34 | 2.44 | 2.44 | 1.24% | 25,793 |
| Dec 5, 2025 | 2.32 | 2.43 | 2.21 | 2.41 | 2.41 | 3.43% | 61,949 |
| Dec 4, 2025 | 2.44 | 2.55 | 2.32 | 2.33 | 2.33 | -5.67% | 61,781 |
| Dec 3, 2025 | 2.31 | 2.51 | 2.30 | 2.47 | 2.47 | 5.11% | 79,592 |
| Dec 2, 2025 | 2.46 | 2.46 | 2.32 | 2.35 | 2.35 | -2.89% | 31,729 |
| Dec 1, 2025 | 2.72 | 2.77 | 2.35 | 2.42 | 2.42 | -13.57% | 119,256 |
| Nov 28, 2025 | 2.98 | 3.09 | 2.72 | 2.80 | 2.80 | -6.35% | 46,294 |
| Nov 26, 2025 | 3.11 | 3.44 | 2.96 | 2.99 | 2.99 | -3.86% | 133,208 |
| Nov 25, 2025 | 2.89 | 3.17 | 2.81 | 3.11 | 3.11 | 5.07% | 144,278 |
| Nov 24, 2025 | 2.15 | 3.12 | 2.14 | 2.96 | 2.96 | 34.55% | 617,207 |
| Nov 21, 2025 | 2.32 | 2.48 | 2.20 | 2.20 | 2.20 | -5.58% | 314,334 |
| Nov 20, 2025 | 1.96 | 2.37 | 1.80 | 2.33 | 2.33 | 18.27% | 480,847 |
| Nov 19, 2025 | 1.97 | 2.19 | 1.92 | 1.97 | 1.97 | -7.94% | 586,741 |
| Nov 18, 2025 | 1.44 | 2.68 | 1.44 | 2.14 | 2.14 | 45.58% | 12,596,036 |
| Nov 17, 2025 | 1.79 | 1.79 | 1.45 | 1.47 | 1.47 | -15.03% | 598,557 |
| Nov 14, 2025 | 1.72 | 2.23 | 1.70 | 1.73 | 1.73 | 21.40% | 23,097,402 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -3.72% | 4,187,424 |
| Nov 12, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 4.96% | 9,532 |
| Nov 11, 2025 | 1.53 | 1.53 | 1.41 | 1.41 | 1.41 | -5.37% | 14,944 |