Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.240
+0.140 (12.73%)
Nov 13, 2026, 4:00 PM EST - Market closed
Binah Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.17 | 1.28 | 1.15 | 1.24 | 1.24 | 12.73% | 72,265 |
| Nov 12, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 10,879 |
| Nov 11, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 5.61% | 10,017 |
| Nov 10, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 2,784 |
| Nov 9, 2026 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 6,135 |
| Nov 6, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 6,239 |
| Nov 5, 2026 | 1.21 | 1.21 | 1.06 | 1.10 | 1.10 | -5.17% | 16,347 |
| Nov 4, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 9.43% | 11,660 |
| Nov 3, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 4,556 |
| Nov 2, 2026 | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | 0.93% | 28,079 |
| Oct 30, 2026 | 1.11 | 1.15 | 1.06 | 1.08 | 1.08 | - | 16,757 |
| Oct 29, 2026 | 1.07 | 1.17 | 1.07 | 1.08 | 1.08 | 2.77% | 13,604 |
| Oct 28, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -2.69% | 4,430 |
| Oct 27, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 4,156 |
| Oct 26, 2026 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 2.35% | 5,860 |
| Oct 23, 2026 | 1.09 | 1.15 | 1.04 | 1.07 | 1.07 | -2.29% | 5,838 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 5,729 |
| Oct 21, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | - | 11,066 |
| Oct 20, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 3,248 |
| Oct 19, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 39,689 |
| Oct 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 5,409 |
| Oct 15, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 3.00% | 4,503 |
| Oct 14, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 26,811 |
| 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 |