Binah Capital Group, Inc. (BCGWW)
NASDAQ: BCGWW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 215 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 18.42% | 792 |
| May 19, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 601 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.88% | 4,825 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.00% | 5,000 |
| May 6, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 6.14% | 29,128 |
| May 5, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 13.16% | 52,122 |
| May 4, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 15.54% | 29,494 |
| May 1, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -24.94% | 14,424 |
| Apr 29, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -2.65% | 4,600 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 23.27% | 309 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.07% | 4,499 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -24.23% | 4,182 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.40% | 200 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -16.00% | 4,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 50.00% | 100 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 800 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -15.62% | 52,654 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 21,820 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 408 |
| Apr 6, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 5,701 |
| Apr 1, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 50.00% | 90,958 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.81% | 150 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | -19.03% | 94,547 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.00% | 9,800 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.81% | 2,150 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 13.39% | 11,777 |
| Mar 12, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -13.21% | 5,450 |
| Feb 24, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | -11.08% | 3,600 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.11 | 0.18 | 0.18 | 29.57% | 155,750 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.57% | 12,400 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.20% | 100 |
| Feb 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.23% | 961 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 500 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,700 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 11.97% | 84,174 |
| Jan 29, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -3.97% | 6,782 |
| Jan 26, 2026 | 0.14 | 0.18 | 0.11 | 0.15 | 0.15 | 6.21% | 15,800 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.36% | 19,734 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.57% | 15,871 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -19.50% | 5,570 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 24.57% | 500 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.91% | 4,095 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.62% | 10,900 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.21% | 2,855 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.29% | 7,520 |
| Jan 6, 2026 | 0.13 | 0.17 | 0.10 | 0.14 | 0.14 | -26.12% | 19,509 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.37% | 274 |
| Jan 2, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 25.87% | 4,528 |
| Dec 31, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 7.07% | 2,650 |