Binah Capital Group, Inc. BCG
NASDAQ · United States · Finance
$1.12-0.04 (-3.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.12 | -0.09% | $1.12 | $1.12 | $1.07 | 44.90K |
| 2026-09-30 | $1.12 | -2.18% | $1.14 | $1.17 | $1.12 | 6.80K |
| 2026-09-29 | $1.14 | -0.43% | $1.14 | $1.16 | $1.13 | 6.80K |
| 2026-09-28 | $1.15 | 0.00% | $1.14 | $1.15 | $1.10 | 19.90K |
| 2026-09-25 | $1.15 | -1.29% | $1.16 | $1.16 | $1.13 | 19.10K |
| 2026-09-24 | $1.16 | -1.27% | $1.16 | $1.16 | $1.11 | 26.90K |
| 2026-09-23 | $1.18 | -4.07% | $1.20 | $1.24 | $1.16 | 45.60K |
| 2026-09-22 | $1.23 | -0.81% | $1.21 | $1.25 | $1.21 | 8.30K |
| 2026-09-21 | $1.24 | +3.33% | $1.22 | $1.26 | $1.21 | 30.00K |
| 2026-09-18 | $1.20 | -5.14% | $1.26 | $1.26 | $1.20 | 10.20K |
| 2026-09-17 | $1.26 | +1.20% | $1.30 | $1.30 | $1.24 | 3.20K |
| 2026-09-16 | $1.25 | -0.79% | $1.25 | $1.29 | $1.24 | 4.60K |
| 2026-09-15 | $1.26 | 0.00% | $1.27 | $1.29 | $1.25 | 14.20K |
| 2026-09-14 | $1.26 | -1.56% | $1.30 | $1.32 | $1.25 | 18.30K |
| 2026-09-11 | $1.28 | +1.59% | $1.24 | $1.28 | $1.22 | 24.90K |
| 2026-09-10 | $1.26 | -0.71% | $1.26 | $1.36 | $1.21 | 35.90K |
| 2026-09-09 | $1.27 | +5.75% | $1.25 | $1.35 | $1.21 | 90.50K |
| 2026-09-08 | $1.20 | -7.69% | $1.28 | $1.32 | $1.20 | 49.70K |
| 2026-09-04 | $1.30 | -2.99% | $1.32 | $1.33 | $1.29 | 30.30K |
| 2026-09-03 | $1.34 | 0.00% | $1.39 | $1.40 | $1.31 | 34.90K |
| 2026-09-02 | $1.34 | -1.47% | $1.36 | $1.39 | $1.34 | 26.50K |
| 2026-09-01 | $1.36 | -3.20% | $1.40 | $1.44 | $1.36 | 39.00K |
| 2026-08-31 | $1.40 | +0.72% | $1.38 | $1.42 | $1.38 | 14.60K |
| 2026-08-28 | $1.39 | -3.79% | $1.41 | $1.42 | $1.38 | 16.70K |
| 2026-08-27 | $1.45 | 0.00% | $1.45 | $1.46 | $1.41 | 19.70K |
| 2026-08-26 | $1.45 | +0.35% | $1.42 | $1.46 | $1.39 | 24.80K |
| 2026-08-25 | $1.45 | -1.03% | $1.47 | $1.48 | $1.41 | 17.70K |
| 2026-08-24 | $1.46 | +4.29% | $1.38 | $1.49 | $1.37 | 25.70K |
| 2026-08-21 | $1.40 | 0.00% | $1.38 | $1.43 | $1.38 | 19.50K |
| 2026-08-20 | $1.40 | +0.72% | $1.39 | $1.49 | $1.37 | 38.10K |
| 2026-08-19 | $1.39 | -7.33% | $1.50 | $1.51 | $1.38 | 84.80K |
| 2026-08-18 | $1.50 | -3.85% | $1.53 | $1.56 | $1.49 | 34.00K |
| 2026-08-17 | $1.56 | +1.30% | $1.58 | $1.59 | $1.52 | 47.30K |
| 2026-08-14 | $1.54 | -0.65% | $1.56 | $1.59 | $1.50 | 107.30K |
| 2026-08-13 | $1.55 | +3.33% | $1.55 | $1.66 | $1.51 | 313.40K |
| 2026-08-12 | $1.50 | +14.94% | $1.31 | $1.55 | $1.26 | 380.20K |
| 2026-08-11 | $1.30 | -4.04% | $1.34 | $1.36 | $1.30 | 22.70K |
| 2026-08-10 | $1.36 | +0.74% | $1.38 | $1.43 | $1.31 | 54.50K |
| 2026-08-07 | $1.35 | -4.26% | $1.37 | $1.46 | $1.35 | 21.60K |
| 2026-08-06 | $1.41 | -4.73% | $1.45 | $1.46 | $1.41 | 17.10K |
| 2026-08-05 | $1.48 | -1.99% | $1.50 | $1.50 | $1.45 | 7.60K |
| 2026-08-04 | $1.51 | +6.34% | $1.44 | $1.55 | $1.44 | 25.50K |
| 2026-08-03 | $1.42 | -2.07% | $1.43 | $1.46 | $1.41 | 12.30K |
| 2026-07-31 | $1.45 | 0.00% | $1.46 | $1.46 | $1.41 | 17.30K |
| 2026-07-30 | $1.45 | +1.40% | $1.48 | $1.48 | $1.41 | 17.90K |
| 2026-07-29 | $1.43 | -1.38% | $1.45 | $1.49 | $1.41 | 12.00K |
| 2026-07-28 | $1.45 | +5.84% | $1.37 | $1.46 | $1.37 | 30.80K |
| 2026-07-27 | $1.37 | +0.74% | $1.37 | $1.43 | $1.36 | 16.10K |
| 2026-07-24 | $1.36 | -2.16% | $1.42 | $1.42 | $1.36 | 10.20K |
| 2026-07-23 | $1.39 | -0.71% | $1.40 | $1.44 | $1.38 | 18.60K |
| 2026-07-22 | $1.40 | -2.78% | $1.44 | $1.46 | $1.39 | 29.40K |
| 2026-07-21 | $1.44 | -4.64% | $1.53 | $1.53 | $1.42 | 40.50K |
| 2026-07-20 | $1.51 | +2.03% | $1.50 | $1.56 | $1.49 | 17.40K |
| 2026-07-17 | $1.48 | -2.63% | $1.52 | $1.55 | $1.48 | 8.60K |
| 2026-07-16 | $1.52 | +1.33% | $1.50 | $1.61 | $1.49 | 78.80K |
| 2026-07-15 | $1.50 | +1.35% | $1.48 | $1.55 | $1.48 | 10.60K |
| 2026-07-14 | $1.48 | 0.00% | $1.49 | $1.51 | $1.48 | 6.00K |
| 2026-07-13 | $1.48 | -1.33% | $1.49 | $1.52 | $1.48 | 7.00K |
| 2026-07-10 | $1.50 | +0.67% | $1.48 | $1.52 | $1.46 | 15.30K |
| 2026-07-09 | $1.49 | -1.32% | $1.52 | $1.53 | $1.45 | 27.10K |
| 2026-07-08 | $1.51 | -2.58% | $1.54 | $1.55 | $1.50 | 18.10K |
| 2026-07-07 | $1.55 | +0.65% | $1.54 | $1.60 | $1.53 | 28.90K |
| 2026-07-06 | $1.54 | +1.12% | $1.52 | $1.55 | $1.52 | 15.60K |
| 2026-07-02 | $1.52 | -0.46% | $1.56 | $1.58 | $1.52 | 16.90K |
| 2026-07-01 | $1.53 | -0.65% | $1.53 | $1.57 | $1.52 | 17.40K |
| 2026-06-30 | $1.54 | -1.28% | $1.54 | $1.58 | $1.52 | 12.10K |
| 2026-06-29 | $1.56 | 0.00% | $1.55 | $1.60 | $1.54 | 14.20K |
| 2026-06-26 | $1.56 | 0.00% | $1.55 | $1.59 | $1.55 | 6.70K |
| 2026-06-25 | $1.56 | +1.96% | $1.53 | $1.60 | $1.53 | 22.70K |
| 2026-06-24 | $1.53 | -3.16% | $1.58 | $1.61 | $1.53 | 46.40K |
| 2026-06-23 | $1.58 | +3.27% | $1.51 | $1.64 | $1.51 | 55.30K |
| 2026-06-22 | $1.53 | +1.32% | $1.50 | $1.64 | $1.50 | 27.20K |
| 2026-06-18 | $1.51 | -5.03% | $1.57 | $1.59 | $1.48 | 37.60K |
| 2026-06-17 | $1.59 | -0.62% | $1.65 | $1.65 | $1.57 | 28.10K |
| 2026-06-16 | $1.60 | -0.62% | $1.62 | $1.68 | $1.60 | 30.00K |
| 2026-06-15 | $1.61 | +3.87% | $1.59 | $1.66 | $1.56 | 60.60K |
| 2026-06-12 | $1.55 | -0.64% | $1.53 | $1.62 | $1.53 | 7.40K |
| 2026-06-11 | $1.56 | 0.00% | $1.57 | $1.61 | $1.52 | 13.30K |
| 2026-06-10 | $1.56 | -1.89% | $1.58 | $1.66 | $1.55 | 13.50K |
| 2026-06-09 | $1.59 | -2.45% | $1.63 | $1.63 | $1.55 | 19.00K |
| 2026-06-08 | $1.63 | +5.16% | $1.61 | $1.65 | $1.51 | 53.20K |
| 2026-06-05 | $1.55 | +0.32% | $1.54 | $1.55 | $1.52 | 6.10K |
| 2026-06-04 | $1.54 | -1.59% | $1.67 | $1.67 | $1.51 | 42.60K |
| 2026-06-03 | $1.57 | -1.87% | $1.61 | $1.62 | $1.55 | 21.50K |
| 2026-06-02 | $1.60 | -1.23% | $1.62 | $1.63 | $1.59 | 7.40K |
| 2026-06-01 | $1.62 | +1.89% | $1.62 | $1.64 | $1.57 | 44.50K |
| 2026-05-29 | $1.59 | -1.85% | $1.65 | $1.65 | $1.53 | 49.10K |
| 2026-05-28 | $1.62 | -1.22% | $1.63 | $1.67 | $1.58 | 40.00K |
| 2026-05-27 | $1.64 | -3.53% | $1.69 | $1.73 | $1.61 | 56.70K |
| 2026-05-26 | $1.70 | +0.59% | $1.65 | $1.70 | $1.63 | 22.50K |