Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.550
-0.010 (-0.64%)
At close: Jun 12, 2026, 4:00 PM EDT
1.567
+0.017 (1.09%)
After-hours: Jun 12, 2026, 4:10 PM EDT
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 7,369 |
| Jun 11, 2026 | 1.57 | 1.61 | 1.52 | 1.56 | 1.56 | - | 12,762 |
| Jun 10, 2026 | 1.58 | 1.66 | 1.55 | 1.56 | 1.56 | -1.89% | 13,452 |
| Jun 9, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -2.45% | 18,978 |
| Jun 8, 2026 | 1.61 | 1.65 | 1.51 | 1.63 | 1.63 | 5.16% | 46,026 |
| Jun 5, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.32% | 6,006 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.51 | 1.55 | 1.55 | -1.59% | 42,584 |
| Jun 3, 2026 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 21,428 |
| Jun 2, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 7,139 |
| Jun 1, 2026 | 1.62 | 1.64 | 1.57 | 1.62 | 1.62 | 1.89% | 44,518 |
| May 29, 2026 | 1.65 | 1.65 | 1.53 | 1.59 | 1.59 | -1.85% | 49,129 |
| May 28, 2026 | 1.63 | 1.67 | 1.58 | 1.62 | 1.62 | -1.22% | 38,880 |
| May 27, 2026 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -3.53% | 51,653 |
| May 26, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 0.59% | 22,505 |
| May 22, 2026 | 1.65 | 1.84 | 1.64 | 1.69 | 1.69 | 1.20% | 44,544 |
| May 21, 2026 | 1.68 | 1.70 | 1.59 | 1.67 | 1.67 | 4.37% | 104,215 |
| May 20, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.76% | 42,772 |
| May 19, 2026 | 1.63 | 1.72 | 1.61 | 1.68 | 1.68 | 1.82% | 28,594 |
| May 18, 2026 | 1.73 | 1.78 | 1.62 | 1.65 | 1.65 | -10.33% | 101,757 |
| May 15, 2026 | 1.90 | 1.96 | 1.82 | 1.84 | 1.84 | -4.66% | 65,345 |
| May 14, 2026 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | 1.58% | 42,822 |
| May 13, 2026 | 2.02 | 2.05 | 1.82 | 1.90 | 1.90 | -7.32% | 96,799 |
| May 12, 2026 | 2.10 | 2.14 | 2.02 | 2.05 | 2.05 | -4.21% | 37,243 |
| May 11, 2026 | 2.18 | 2.20 | 2.02 | 2.14 | 2.14 | - | 135,114 |
| May 8, 2026 | 2.14 | 2.21 | 2.08 | 2.14 | 2.14 | 2.88% | 110,299 |
| May 7, 2026 | 2.11 | 2.20 | 2.08 | 2.08 | 2.08 | -2.35% | 119,731 |
| May 6, 2026 | 2.43 | 2.50 | 2.06 | 2.13 | 2.13 | -4.05% | 472,811 |
| May 5, 2026 | 2.03 | 2.38 | 1.98 | 2.22 | 2.22 | 11.00% | 311,323 |
| May 4, 2026 | 1.99 | 2.06 | 1.91 | 2.00 | 2.00 | 4.17% | 67,158 |
| May 1, 2026 | 2.00 | 2.08 | 1.90 | 1.92 | 1.92 | -3.52% | 37,490 |
| Apr 30, 2026 | 1.89 | 2.09 | 1.85 | 1.99 | 1.99 | 6.99% | 190,160 |
| Apr 29, 2026 | 1.85 | 1.92 | 1.84 | 1.86 | 1.86 | -3.12% | 9,102 |
| Apr 28, 2026 | 1.86 | 1.92 | 1.82 | 1.92 | 1.92 | 0.52% | 37,595 |
| Apr 27, 2026 | 1.91 | 2.00 | 1.88 | 1.91 | 1.91 | - | 55,190 |
| Apr 24, 2026 | 1.89 | 1.97 | 1.89 | 1.91 | 1.91 | -0.52% | 23,534 |
| Apr 23, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -2.04% | 11,033 |
| Apr 22, 2026 | 1.94 | 1.97 | 1.91 | 1.96 | 1.96 | 0.51% | 26,963 |
| Apr 21, 2026 | 1.95 | 1.97 | 1.89 | 1.95 | 1.95 | - | 39,601 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -0.51% | 42,266 |
| Apr 17, 2026 | 1.99 | 2.01 | 1.82 | 1.96 | 1.96 | -2.00% | 109,342 |
| Apr 16, 2026 | 2.06 | 2.14 | 1.97 | 2.00 | 2.00 | -4.31% | 87,035 |
| Apr 15, 2026 | 2.13 | 2.36 | 2.08 | 2.09 | 2.09 | -2.79% | 152,238 |
| Apr 14, 2026 | 2.08 | 2.16 | 2.00 | 2.15 | 2.15 | 0.47% | 214,948 |
| Apr 13, 2026 | 1.72 | 2.37 | 1.70 | 2.14 | 2.14 | 21.59% | 912,448 |
| Apr 10, 2026 | 1.90 | 1.92 | 1.69 | 1.76 | 1.76 | -7.85% | 168,521 |
| Apr 9, 2026 | 2.08 | 2.10 | 1.82 | 1.91 | 1.91 | -9.05% | 145,344 |
| Apr 8, 2026 | 2.20 | 2.20 | 2.05 | 2.10 | 2.10 | -2.78% | 69,579 |
| Apr 7, 2026 | 2.16 | 2.24 | 2.04 | 2.16 | 2.16 | -4.00% | 249,120 |
| Apr 6, 2026 | 2.31 | 2.52 | 2.21 | 2.25 | 2.25 | -2.60% | 285,017 |
| Apr 2, 2026 | 2.15 | 2.31 | 2.03 | 2.31 | 2.31 | -2.94% | 778,610 |