Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.020
0.00 (0.00%)
Oct 14, 2026, 11:00 AM EDT - Market open
Binah Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.00 | 1.00 | 1.00 | 1.02 | 1.02 | - | 7,757 |
| Oct 13, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 10,155 |
| Oct 12, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 18,909 |
| Oct 9, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 0.48% | 2,939 |
| Oct 8, 2026 | 0.99 | 1.06 | 0.95 | 1.05 | 1.05 | 5.48% | 30,596 |
| Oct 7, 2026 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -5.65% | 22,921 |
| Oct 6, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | - | 6,218 |
| Oct 5, 2026 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | 3.96% | 17,273 |
| Oct 2, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -9.71% | 14,728 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | -0.13% | 44,852 |
| Sep 30, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -2.18% | 5,733 |
| Sep 29, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 6,839 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | - | 19,913 |
| Sep 25, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.29% | 19,092 |
| Sep 24, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | -1.27% | 26,831 |
| Sep 23, 2026 | 1.20 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 45,310 |
| 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 |