Binah Capital Group, Inc. BCG
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,12-0,04 (-%3,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |