Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.230
-0.010 (-0.81%)
At close: Sep 22, 2026, 4:00 PM EDT
1.223
-0.007 (-0.59%)
After-hours: Sep 22, 2026, 7:07 PM EDT
Binah Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 8,307 |
| Sep 21, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 29,976 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -5.12% | 10,196 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.26 | 1.18% | 3,157 |
| Sep 16, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 4,640 |
| Sep 15, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | - | 14,202 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 18,311 |
| Sep 11, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 24,947 |
| Sep 10, 2026 | 1.26 | 1.36 | 1.21 | 1.26 | 1.26 | -0.71% | 35,053 |
| Sep 9, 2026 | 1.25 | 1.35 | 1.21 | 1.27 | 1.27 | 5.75% | 90,450 |
| Sep 8, 2026 | 1.28 | 1.32 | 1.20 | 1.20 | 1.20 | -7.69% | 49,684 |
| Sep 4, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 30,344 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | - | 39,880 |
| Sep 2, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 26,451 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -3.20% | 38,963 |
| Aug 31, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.72% | 14,562 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -3.79% | 16,737 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 19,702 |
| Aug 26, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 0.35% | 24,836 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.03% | 17,675 |
| Aug 24, 2026 | 1.38 | 1.49 | 1.37 | 1.46 | 1.46 | 4.29% | 25,691 |
| Aug 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | - | 19,515 |
| Aug 20, 2026 | 1.39 | 1.49 | 1.37 | 1.40 | 1.40 | 0.72% | 38,352 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.38 | 1.39 | 1.39 | -7.33% | 84,836 |
| Aug 18, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 34,007 |
| Aug 17, 2026 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | 1.30% | 47,571 |
| Aug 14, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 107,308 |
| Aug 13, 2026 | 1.55 | 1.66 | 1.51 | 1.55 | 1.55 | 3.33% | 313,436 |
| Aug 12, 2026 | 1.31 | 1.55 | 1.26 | 1.50 | 1.50 | 14.94% | 380,190 |
| Aug 11, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -4.04% | 22,920 |
| Aug 10, 2026 | 1.38 | 1.43 | 1.31 | 1.36 | 1.36 | 0.74% | 54,465 |
| Aug 7, 2026 | 1.37 | 1.46 | 1.35 | 1.35 | 1.35 | -4.26% | 21,575 |
| Aug 6, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 17,149 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.99% | 7,655 |
| Aug 4, 2026 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | 6.34% | 25,468 |
| Aug 3, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 12,318 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | - | 17,263 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 18,124 |
| Jul 29, 2026 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 12,433 |
| Jul 28, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 5.84% | 30,833 |
| Jul 27, 2026 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | 0.74% | 16,146 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 10,561 |
| Jul 23, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 18,608 |
| Jul 22, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 29,510 |
| Jul 21, 2026 | 1.53 | 1.54 | 1.42 | 1.44 | 1.44 | -4.64% | 40,677 |
| Jul 20, 2026 | 1.50 | 1.56 | 1.49 | 1.51 | 1.51 | 2.03% | 17,443 |
| Jul 17, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 8,805 |
| Jul 16, 2026 | 1.50 | 1.61 | 1.49 | 1.52 | 1.52 | 1.33% | 78,821 |
| Jul 15, 2026 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 10,683 |
| Jul 14, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | - | 6,036 |