Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.360
-0.045 (-3.20%)
At close: Sep 1, 2026, 4:00 PM EDT
1.400
+0.040 (2.94%)
Pre-market: Sep 2, 2026, 7:55 AM EDT
Binah Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,577 |
| Aug 27, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 19,701 |
| Aug 26, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | 0.35% | 22,782 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.03% | 17,525 |
| Aug 24, 2026 | 1.38 | 1.49 | 1.37 | 1.46 | 1.46 | 4.29% | 25,690 |
| Aug 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | - | 18,248 |
| Aug 20, 2026 | 1.39 | 1.49 | 1.37 | 1.40 | 1.40 | 0.72% | 38,119 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.38 | 1.39 | 1.39 | -7.33% | 84,553 |
| Aug 18, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 30,316 |
| Aug 17, 2026 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | 1.30% | 46,676 |
| Aug 14, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 105,082 |
| Aug 13, 2026 | 1.55 | 1.66 | 1.51 | 1.55 | 1.55 | 3.33% | 255,826 |
| Aug 12, 2026 | 1.31 | 1.55 | 1.26 | 1.50 | 1.50 | 14.94% | 346,005 |
| Aug 11, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -4.04% | 22,670 |
| Aug 10, 2026 | 1.38 | 1.43 | 1.31 | 1.36 | 1.36 | 0.74% | 46,716 |
| Aug 7, 2026 | 1.37 | 1.46 | 1.35 | 1.35 | 1.35 | -4.26% | 21,573 |
| Aug 6, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -4.73% | 16,143 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.99% | 7,605 |
| Aug 4, 2026 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | 6.34% | 25,043 |
| Aug 3, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 11,854 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | - | 17,063 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 17,924 |
| Jul 29, 2026 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 11,667 |
| Jul 28, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 5.84% | 30,832 |
| Jul 27, 2026 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | 0.74% | 15,649 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 10,248 |
| 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% | 29,422 |
| Jul 21, 2026 | 1.53 | 1.54 | 1.42 | 1.44 | 1.44 | -4.64% | 40,376 |
| Jul 20, 2026 | 1.50 | 1.56 | 1.49 | 1.51 | 1.51 | 2.03% | 17,392 |
| Jul 17, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 8,554 |
| Jul 16, 2026 | 1.50 | 1.61 | 1.49 | 1.52 | 1.52 | 1.33% | 78,771 |
| Jul 15, 2026 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 1.35% | 10,583 |
| Jul 14, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | - | 6,036 |
| Jul 13, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 7,042 |
| Jul 10, 2026 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 15,258 |
| Jul 9, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -1.32% | 26,136 |
| Jul 8, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 18,051 |
| Jul 7, 2026 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 28,197 |
| Jul 6, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.12% | 15,586 |
| Jul 2, 2026 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -0.46% | 16,882 |
| Jul 1, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 17,404 |
| Jun 30, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 12,086 |
| Jun 29, 2026 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | - | 12,044 |
| Jun 26, 2026 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | - | 6,698 |
| Jun 25, 2026 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | 1.96% | 22,687 |
| Jun 24, 2026 | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -3.16% | 46,367 |
| Jun 23, 2026 | 1.51 | 1.64 | 1.51 | 1.58 | 1.58 | 3.27% | 44,662 |