Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.920
+0.010 (0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Binah Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 3.13 | 3.14 | 2.24 | 2.38 | 2.38 | 18.41% | 31,137,625 |
| Mar 31, 2026 | 2.05 | 2.10 | 2.00 | 2.01 | 2.01 | -2.43% | 1,496,219 |
| Mar 30, 2026 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | 0.49% | 7,119 |
| Mar 27, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 6,078 |
| Mar 26, 2026 | 2.08 | 2.16 | 2.07 | 2.07 | 2.07 | 1.97% | 2,508 |
| Mar 24, 2026 | 2.10 | 2.14 | 2.03 | 2.03 | 2.03 | -6.45% | 4,332 |
| Mar 23, 2026 | 2.03 | 2.17 | 2.03 | 2.17 | 2.17 | -1.36% | 6,408 |
| Mar 20, 2026 | 2.16 | 2.20 | 2.10 | 2.20 | 2.20 | 1.85% | 10,885 |
| Mar 19, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 4.85% | 4,197 |
| Mar 18, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | 2.49% | 3,764 |
| Mar 17, 2026 | 1.98 | 2.13 | 1.98 | 2.01 | 2.01 | 2.55% | 3,156 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 984 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -4.93% | 3,179 |
| Mar 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | 2,129 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 1,862 |
| Mar 10, 2026 | 1.96 | 2.08 | 1.87 | 2.00 | 2.00 | 2.04% | 4,227 |
| Mar 9, 2026 | 2.05 | 2.07 | 1.96 | 1.96 | 1.96 | -8.41% | 6,402 |
| Mar 6, 2026 | 2.15 | 2.20 | 2.07 | 2.14 | 2.14 | 1.90% | 3,335 |
| Mar 5, 2026 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | - | 8,666 |
| Mar 4, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 1.55% | 4,564 |
| Mar 3, 2026 | 2.03 | 2.10 | 1.90 | 2.07 | 2.07 | -1.99% | 14,800 |
| Mar 2, 2026 | 2.15 | 2.21 | 2.09 | 2.11 | 2.11 | -1.86% | 6,976 |
| Feb 27, 2026 | 2.21 | 2.21 | 2.13 | 2.15 | 2.15 | -2.71% | 4,208 |
| Feb 26, 2026 | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -4.74% | 5,158 |
| Feb 25, 2026 | 2.31 | 2.33 | 2.20 | 2.32 | 2.32 | 10.48% | 8,032 |
| Feb 24, 2026 | 2.10 | 2.28 | 2.10 | 2.10 | 2.10 | -3.67% | 7,171 |
| Feb 23, 2026 | 2.26 | 2.30 | 2.18 | 2.18 | 2.18 | -8.60% | 3,914 |
| Feb 20, 2026 | 2.30 | 2.43 | 2.30 | 2.39 | 2.39 | 4.15% | 2,927 |
| Feb 19, 2026 | 2.24 | 2.41 | 2.22 | 2.29 | 2.29 | 0.44% | 4,614 |
| Feb 18, 2026 | 2.19 | 2.28 | 2.16 | 2.28 | 2.28 | 9.09% | 7,163 |
| Feb 17, 2026 | 2.17 | 2.18 | 2.09 | 2.09 | 2.09 | -3.69% | 5,124 |
| Feb 13, 2026 | 2.02 | 2.23 | 2.02 | 2.17 | 2.17 | 5.70% | 4,817 |