Binah Capital Group, Inc. - Common Stock (BCG)

1.9600
-0.1800 (-8.41%)
NASDAQ · Last Trade: Mar 10th, 3:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Binah Capital Group, Inc. - Common Stock (BCG)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/20262.052.061.961.966,4031.96
3/06/20262.152.202.072.143,3352.14
3/05/20262.102.192.102.108,6652.10
3/04/20262.102.152.102.104,5662.10
3/03/20262.032.101.902.0714,8012.07
3/02/20262.152.212.092.116,9762.11
2/27/20262.212.212.132.154,2082.15
2/26/20262.292.292.212.215,1582.21
2/25/20262.312.332.202.328,0322.32
2/24/20262.102.282.102.107,1712.10
2/23/20262.262.302.182.183,8922.18
2/20/20262.302.432.302.382,9272.38
2/19/20262.242.412.222.294,6142.29
2/18/20262.192.282.162.287,1632.28
2/17/20262.172.182.092.095,1242.09
2/13/20262.022.232.022.174,8172.17
2/12/20262.322.322.032.0510,5582.05
2/11/20262.322.352.272.297,6102.29
2/10/20262.272.452.272.416,6332.41
2/09/20262.342.382.262.268,4932.26
2/06/20262.462.462.312.357,6192.35
2/05/20262.412.422.252.2710,3662.27
2/04/20262.432.452.352.406,1492.40
2/03/20262.422.542.402.4214,0612.42
2/02/20262.262.472.262.4510,0932.45
1/30/20262.302.432.262.288,6432.28
1/29/20262.312.452.302.3015,3432.30
1/28/20262.432.442.342.388,5192.38
1/27/20262.482.482.342.437,5142.43
1/26/20262.522.522.422.4910,1402.49
1/23/20262.642.682.552.5815,3192.58
1/22/20262.432.602.432.469,4132.46
1/21/20262.332.542.292.434,3162.43
1/20/20262.402.482.252.2523,1482.25
1/16/20262.462.562.402.4011,0682.40
1/15/20262.572.572.322.415,7552.41
1/14/20262.372.582.372.588,2552.58
1/13/20262.622.682.332.3525,0882.35
1/12/20262.602.952.602.6224,8872.62
1/09/20262.602.682.602.6811,8522.68
1/08/20262.722.742.532.6337,8232.63
1/07/20262.822.822.602.639,6472.63
1/06/20262.692.942.562.6832,3822.68
1/05/20262.642.902.642.6915,1532.69
1/02/20262.782.822.612.7416,9742.74
12/31/20252.633.252.582.88136,1932.88
12/30/20252.303.002.282.66177,4992.66
12/29/20252.342.422.172.2513,7572.25
12/26/20252.432.502.322.3913,2652.39
12/24/20252.222.362.222.352,2942.35
12/23/20252.242.352.102.3413,0432.34
12/22/20252.222.372.222.309,3512.30
12/19/20252.242.292.112.276,7972.27
12/18/20252.152.422.142.2521,8142.25
12/17/20252.072.331.972.1412,4022.14
12/16/20251.992.111.972.0633,4802.06
12/15/20252.182.241.952.0549,6542.05
12/12/20252.472.552.142.1448,1452.14
12/11/20252.862.982.522.5345,9342.53
12/10/20252.423.072.422.86100,1552.86