Skip to main content
logo
Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.690
+0.020 (1.20%)
At close: May 22, 2026, 4:00 PM EDT
1.630
-0.060 (-3.55%)
After-hours: May 22, 2026, 6:58 PM EDT

Binah Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261.651.841.641.691.691.20%44,544
May 21, 20261.681.701.591.671.674.37%104,215
May 20, 20261.671.671.601.601.60-4.76%42,772
May 19, 20261.631.721.611.681.681.82%28,594
May 18, 20261.731.781.621.651.65-10.33%101,757
May 15, 20261.901.961.821.841.84-4.66%65,345
May 14, 20261.992.001.931.931.931.58%42,822
May 13, 20262.022.051.821.901.90-7.32%96,799
May 12, 20262.102.142.022.052.05-4.21%37,243
May 11, 20262.182.202.022.142.14-135,114
May 8, 20262.142.212.082.142.142.88%110,299
May 7, 20262.112.202.082.082.08-2.35%119,731
May 6, 20262.432.502.062.132.13-4.05%472,811
May 5, 20262.032.381.982.222.2211.00%311,323
May 4, 20261.992.061.912.002.004.17%67,158
May 1, 20262.002.081.901.921.92-3.52%37,490
Apr 30, 20261.892.091.851.991.996.99%190,160
Apr 29, 20261.851.921.841.861.86-3.12%9,102
Apr 28, 20261.861.921.821.921.920.52%37,595
Apr 27, 20261.912.001.881.911.91-55,190
Apr 24, 20261.891.971.891.911.91-0.52%23,534
Apr 23, 20261.921.941.901.921.92-2.04%11,033
Apr 22, 20261.941.971.911.961.960.51%26,963
Apr 21, 20261.951.971.891.951.95-39,601
Apr 20, 20261.981.981.921.951.95-0.51%42,266
Apr 17, 20261.992.011.821.961.96-2.00%109,342
Apr 16, 20262.062.141.972.002.00-4.31%87,035
Apr 15, 20262.132.362.082.092.09-2.79%152,238
Apr 14, 20262.082.162.002.152.150.47%214,948
Apr 13, 20261.722.371.702.142.1421.59%912,448
Apr 10, 20261.901.921.691.761.76-7.85%168,521
Apr 9, 20262.082.101.821.911.91-9.05%145,344
Apr 8, 20262.202.202.052.102.10-2.78%69,579
Apr 7, 20262.162.242.042.162.16-4.00%249,120
Apr 6, 20262.312.522.212.252.25-2.60%285,017
Apr 2, 20262.152.312.032.312.31-2.94%778,610
Apr 1, 20263.133.142.242.382.3818.41%31,137,625
Mar 31, 20262.052.102.002.012.01-2.43%1,496,219
Mar 30, 20262.062.102.052.062.060.49%7,119
Mar 27, 20262.072.072.052.052.05-0.97%6,078
Mar 26, 20262.082.162.072.072.071.97%2,508
Mar 24, 20262.102.142.032.032.03-6.45%4,332
Mar 23, 20262.032.172.032.172.17-1.36%6,408
Mar 20, 20262.162.202.102.202.201.85%10,885
Mar 19, 20262.092.162.092.162.164.85%4,197
Mar 18, 20262.052.062.022.062.062.49%3,764
Mar 17, 20261.982.131.982.012.012.55%3,156
Mar 16, 20261.961.961.961.961.961.55%984
Mar 13, 20261.961.961.901.931.93-4.93%3,179
Mar 12, 20262.032.032.032.032.032.01%2,129