Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BCG Historical Prices

Binah Capital Group, Inc. Common Stock · daily open, high, low, close & volume

Trading days
248
Period high
3.44
Period low
0.9500
Period change
-15.64%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.111.181.111.16+9.43%11,661
Nov 3, 20261.061.081.061.06-2.75%4,556
Nov 2, 20261.081.131.061.09+0.93%28,079
Oct 30, 20261.111.151.061.08+0.00%16,758
Oct 29, 20261.071.171.071.08+2.77%13,605
Oct 28, 20261.061.091.051.05-2.69%4,430
Oct 27, 20261.071.101.071.08-0.92%4,156
Oct 26, 20261.071.141.061.09+2.35%5,860
Oct 23, 20261.091.151.041.06-2.29%5,839
Oct 22, 20261.121.121.071.09+0.93%5,730
Oct 21, 20261.121.131.081.08+0.00%11,066
Oct 20, 20261.031.081.031.08+3.85%3,248
Oct 19, 20261.021.061.021.04+1.96%39,690
Oct 16, 20261.031.031.021.02-0.97%5,429
Oct 15, 20261.011.031.011.03+3.00%4,755
Oct 14, 20261.001.020.99771.00-1.96%26,811
Oct 13, 20261.011.040.99991.02-0.97%10,157
Oct 12, 20261.031.031.011.03-1.90%18,910
Oct 9, 20261.071.071.031.05+0.48%3,020
Oct 8, 20260.99001.060.95001.04+5.48%31,349
Oct 7, 20261.031.040.97010.9907-5.65%22,942
Oct 6, 20261.031.071.021.05+0.00%6,788
Oct 5, 20261.041.091.031.05+3.96%17,425
Oct 2, 20261.091.091.011.01-9.71%16,989
Oct 1, 20261.121.121.071.12-0.13%44,894
Sep 30, 20261.151.171.121.12-2.18%6,773
Sep 29, 20261.151.161.131.15-0.43%6,843
Sep 28, 20261.141.151.101.15+0.00%19,914
Sep 25, 20261.161.161.131.15-1.29%19,109
Sep 24, 20261.161.171.111.17-1.27%26,932
Sep 23, 20261.201.241.161.18-4.07%45,618
Sep 22, 20261.211.251.211.23-0.81%8,353
Sep 21, 20261.221.261.211.24+3.33%29,976
Sep 18, 20261.261.261.201.20-5.12%10,197
Sep 17, 20261.301.301.241.26+1.18%3,157
Sep 16, 20261.251.291.241.25-0.79%4,640
Sep 15, 20261.271.291.251.26+0.00%14,202
Sep 14, 20261.301.321.251.26-1.56%18,312
Sep 11, 20261.241.281.221.28+0.87%24,948
Sep 9, 20261.251.351.211.27+5.75%90,477
Sep 8, 20261.281.321.201.20-7.69%53,567
Sep 4, 20261.321.331.291.30-2.99%31,005
Sep 3, 20261.391.401.311.34+0.00%39,880
Sep 2, 20261.361.391.341.34-4.63%26,452
Aug 31, 20261.381.421.381.41+0.72%14,562
Aug 28, 20261.411.421.381.40-3.79%16,738
Aug 27, 20261.451.461.411.45+0.00%19,702
Aug 26, 20261.421.461.391.45+0.35%24,837
Aug 25, 20261.471.481.411.45-1.03%17,676
Aug 24, 20261.381.491.371.46+4.29%25,692
Aug 21, 20261.381.431.381.40+0.00%19,516
Aug 20, 20261.391.491.371.40+0.72%38,352
Aug 19, 20261.501.511.381.39-7.33%84,836
Aug 18, 20261.531.561.491.50-3.85%34,008
Aug 17, 20261.581.581.521.56+1.30%47,571
Aug 14, 20261.561.591.501.54-0.65%107,309
Aug 13, 20261.551.661.511.55+3.33%313,436
Aug 12, 20261.311.551.261.50+14.94%380,190
Aug 11, 20261.341.361.301.30-4.04%22,921
Aug 10, 20261.381.431.311.36+0.74%54,465
Aug 7, 20261.371.461.351.35-4.26%21,576
Aug 6, 20261.451.461.411.41-4.73%17,150
Aug 5, 20261.501.501.451.48-1.99%7,655
Aug 4, 20261.441.551.441.51+6.34%25,468
Aug 3, 20261.431.461.411.42-2.07%12,319
Jul 31, 20261.461.461.411.45+0.00%17,263
Jul 30, 20261.481.481.411.45+1.40%18,125
Jul 29, 20261.451.491.421.43-1.38%12,434
Jul 28, 20261.371.461.371.45+5.84%30,833
Jul 27, 20261.371.431.361.37+0.74%16,147
Jul 24, 20261.421.421.361.36-2.16%10,562
Jul 23, 20261.401.441.381.39-0.71%18,609
Jul 22, 20261.441.461.391.40-2.78%29,510
Jul 21, 20261.531.531.421.44-4.64%40,677
Jul 20, 20261.501.561.491.51+2.03%17,443
Jul 17, 20261.521.551.481.48-2.63%8,806
Jul 16, 20261.501.611.491.52+1.33%78,822
Jul 15, 20261.481.551.481.50+1.35%10,683
Jul 14, 20261.491.511.481.48+0.00%5,998
Jul 13, 20261.491.521.481.48-1.33%7,043
Jul 10, 20261.481.521.461.50+0.67%15,259
Jul 9, 20261.521.531.451.49-1.32%27,082
Jul 8, 20261.541.551.501.51-2.58%18,062
Jul 7, 20261.541.601.531.55+0.65%28,939
Jul 6, 20261.521.551.521.54+1.12%15,848
Jul 2, 20261.561.581.521.52-0.46%16,947
Jul 1, 20261.531.571.521.53-0.65%17,405
Jun 30, 20261.541.581.521.54-1.28%12,087
Jun 29, 20261.551.601.541.56+0.00%14,245
Jun 26, 20261.551.591.551.56+0.00%6,708
Jun 25, 20261.531.601.531.56+1.96%22,688
Jun 24, 20261.581.611.531.53-3.16%46,377
Jun 23, 20261.511.641.511.58+3.27%55,274
Jun 22, 20261.501.641.501.53+1.32%27,269
Jun 18, 20261.571.591.481.51-5.03%37,703
Jun 17, 20261.651.651.571.59-0.63%28,082
Jun 16, 20261.621.681.601.60-0.62%30,004
Jun 15, 20261.581.661.561.61+3.87%60,569
Jun 12, 20261.531.621.531.55-0.64%7,369
Jun 11, 20261.571.611.521.56+0.00%13,299
Jun 10, 20261.581.661.551.56-1.89%13,453
Jun 9, 20261.631.631.551.59-2.45%19,014
Jun 8, 20261.601.651.511.63+5.16%53,195
Jun 5, 20261.541.551.521.55+0.32%6,120
Jun 4, 20261.671.671.511.54-1.59%42,586
Jun 3, 20261.611.611.551.57-1.88%21,541
Jun 2, 20261.621.631.591.60-1.23%7,444
Jun 1, 20261.621.641.571.62+1.89%44,518
May 29, 20261.651.651.531.59-1.85%49,815
May 28, 20261.631.671.581.62-1.22%40,043
May 27, 20261.691.731.611.64-3.53%56,744
May 26, 20261.651.701.631.70+0.59%22,541
May 22, 20261.651.841.641.69+1.20%47,761
May 21, 20261.681.701.591.67+4.37%129,534
May 20, 20261.671.671.601.60-4.76%49,603
May 19, 20261.631.721.611.68+1.82%36,329
May 18, 20261.731.781.621.65-10.33%105,276
May 15, 20261.901.961.821.84-4.66%65,345
May 14, 20261.992.001.931.93+1.58%42,823
May 13, 20262.022.051.821.90-7.32%96,800
May 12, 20262.102.142.022.05-4.21%37,241
May 11, 20262.182.192.022.14+0.00%135,115
May 8, 20262.142.212.082.14+2.88%110,300
May 7, 20262.112.202.082.08-2.35%119,731
May 6, 20262.432.502.062.13-4.05%472,811
May 5, 20262.032.381.982.22+11.00%311,324
May 4, 20261.992.061.912.00+4.17%67,159
May 1, 20262.002.081.901.92-3.52%37,491
Apr 30, 20261.892.091.851.99+6.99%190,160
Apr 29, 20261.851.901.841.86-3.12%7,488
Apr 28, 20261.851.921.821.92+0.52%37,595
Apr 27, 20261.912.001.881.91+0.00%55,180
Apr 24, 20261.891.971.891.91-0.52%23,534
Apr 23, 20261.921.941.901.92-2.04%11,033
Apr 22, 20261.941.971.911.96+0.51%26,963
Apr 21, 20261.951.971.891.95+0.00%39,601
Apr 20, 20261.981.981.921.95-0.51%42,266
Apr 17, 20261.992.011.821.96-2.00%109,342
Apr 16, 20262.062.141.972.00-4.31%87,035
Apr 15, 20262.132.362.082.09-2.79%152,238
Apr 14, 20262.082.162.002.15+0.47%214,948
Apr 13, 20261.722.371.702.14+21.59%912,448
Apr 10, 20261.901.921.691.76-7.85%168,521
Apr 9, 20262.082.101.821.91-9.05%145,344
Apr 8, 20262.202.202.052.10-2.78%69,580
Apr 7, 20262.162.242.042.16-4.00%249,121
Apr 6, 20262.312.522.212.25-2.60%285,018
Apr 2, 20262.152.312.032.31-2.94%778,610
Apr 1, 20263.133.142.232.38+18.41%31,137,625
Mar 31, 20262.052.102.002.01-2.43%1,496,219
Mar 30, 20262.062.102.052.06+0.49%7,119
Mar 27, 20262.072.072.052.05-0.97%6,078
Mar 26, 20262.082.162.072.07+1.97%2,508
Mar 24, 20262.102.142.032.03-6.45%4,333
Mar 23, 20262.032.172.032.17-1.36%6,409
Mar 20, 20262.162.202.102.20+1.85%10,885
Mar 19, 20262.092.162.092.16+4.85%4,197
Mar 18, 20262.042.062.022.06+2.49%3,764
Mar 17, 20261.982.131.982.01+2.55%3,156
Mar 16, 20261.961.961.961.96+1.55%985
Mar 13, 20261.961.961.901.93-4.93%3,179
Mar 12, 20262.032.032.032.03+2.01%2,129
Mar 11, 20262.032.031.991.99-0.50%1,863
Mar 10, 20261.962.081.872.00+2.04%4,228
Mar 9, 20262.052.061.961.96-8.41%6,403
Mar 6, 20262.152.202.072.14+1.90%3,335
Mar 5, 20262.102.192.102.10+0.00%8,666
Mar 4, 20262.102.152.102.10+1.55%4,564
Mar 3, 20262.032.101.902.07-1.99%14,801
Mar 2, 20262.152.212.092.11-1.86%6,976
Feb 27, 20262.212.212.132.15-2.71%4,208
Feb 26, 20262.292.292.212.21-4.74%5,158
Feb 25, 20262.312.332.202.32+10.48%8,032
Feb 24, 20262.102.282.102.10-3.67%7,171
Feb 23, 20262.262.302.182.18-8.60%3,915
Feb 20, 20262.302.432.302.38+4.15%2,927
Feb 19, 20262.242.412.222.29+0.44%4,614
Feb 18, 20262.192.282.162.28+9.09%7,163
Feb 17, 20262.172.182.092.09-3.69%5,124
Feb 13, 20262.022.232.022.17+5.70%4,817
Feb 12, 20262.322.322.032.05-10.35%10,558
Feb 11, 20262.322.352.272.29-4.98%7,610
Feb 10, 20262.272.452.272.41+6.64%6,633
Feb 9, 20262.342.382.262.26-3.83%8,493
Feb 6, 20262.462.462.312.35+3.52%7,619
Feb 5, 20262.412.422.252.27-5.42%10,366
Feb 4, 20262.442.452.352.40-0.83%6,149
Feb 3, 20262.422.542.402.42-1.22%14,061
Feb 2, 20262.262.472.262.45+7.46%10,093
Jan 30, 20262.302.432.262.28-1.00%8,643
Jan 29, 20262.312.452.302.30-3.24%15,343
Jan 28, 20262.432.442.342.38-2.06%8,640
Jan 27, 20262.482.482.342.43-2.41%7,514
Jan 26, 20262.522.522.422.49-3.62%10,140
Jan 23, 20262.642.682.552.58+5.02%15,319
Jan 22, 20262.432.602.432.46+1.23%9,413
Jan 21, 20262.332.542.292.43+8.24%4,316
Jan 20, 20262.402.482.252.25-6.46%23,148
Jan 16, 20262.462.562.402.40-0.41%11,068
Jan 15, 20262.572.572.322.41-6.59%5,755
Jan 14, 20262.372.582.372.58+9.79%8,260
Jan 13, 20262.622.682.332.35-10.31%25,088
Jan 12, 20262.602.952.602.62-2.24%24,887
Jan 9, 20262.602.682.602.68+1.90%11,852
Jan 8, 20262.722.742.532.63+0.00%37,823
Jan 7, 20262.822.822.602.63-1.87%12,020
Jan 6, 20262.692.942.562.68-0.37%32,382
Jan 5, 20262.642.902.642.69-1.82%15,153
Jan 2, 20262.782.822.612.74-4.86%16,974
Dec 31, 20252.633.252.582.88+8.27%136,193
Dec 30, 20252.303.002.282.66+18.22%177,808
Dec 29, 20252.342.422.172.25-5.86%13,757
Dec 26, 20252.442.502.322.39+1.49%13,265
Dec 24, 20252.222.362.222.35+0.64%2,294
Dec 23, 20252.242.352.102.34+1.74%13,043
Dec 22, 20252.222.372.222.30+1.32%9,351
Dec 19, 20252.242.292.112.27+0.89%6,797
Dec 18, 20252.152.422.142.25+5.14%21,828
Dec 17, 20252.072.331.972.14+3.88%12,438
Dec 16, 20251.992.111.972.06+0.49%33,480
Dec 15, 20252.182.241.952.05-4.21%49,706
Dec 12, 20252.472.552.142.14-15.42%48,145
Dec 11, 20252.862.982.522.53-11.54%45,984
Dec 10, 20252.423.072.422.86+14.86%100,171
Dec 9, 20252.392.602.332.49+2.05%35,828
Dec 8, 20252.362.482.342.44+1.24%25,793
Dec 5, 20252.322.432.212.41+3.43%62,241
Dec 4, 20252.442.552.322.33-5.67%74,436
Dec 3, 20252.312.512.302.47+5.11%79,592
Dec 2, 20252.462.462.322.35-2.89%34,227
Dec 1, 20252.722.772.352.42-13.57%119,257
Nov 28, 20252.983.092.722.80-6.35%51,954
Nov 26, 20253.113.442.962.99-3.86%133,228
Nov 25, 20252.893.172.813.11+5.07%145,299
Nov 24, 20252.153.122.142.96+34.55%620,551
Nov 21, 20252.322.482.202.20-5.58%314,465
Nov 20, 20251.962.371.802.33+18.27%481,737
Nov 19, 20251.972.191.921.97-7.94%586,741
Nov 18, 20251.442.681.442.14+45.58%12,595,036
Nov 17, 20251.791.791.451.47-15.03%598,557
Nov 14, 20251.722.231.701.73+21.40%23,097,292
Nov 13, 20251.491.491.411.43-3.72%4,187,424
Nov 12, 20251.481.511.451.48+4.96%9,532
Nov 11, 20251.531.531.411.41-5.37%14,944
Nov 10, 20251.501.521.471.49-1.32%16,406
Nov 7, 20251.451.521.401.51+1.34%20,258
Nov 6, 20251.381.501.381.49+8.36%3,788
Nov 5, 20251.491.601.361.38-7.09%51,703

Daily open, high, low, close and volume for Binah Capital Group, Inc. Common Stock (BCG). Showing 248 trading days. Unadjusted prices.