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

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

Date Range:

2025-02-17 - 2025-05-17

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	2.31	2.39	2.27	2.35	14,493	2.35
5/15/2025	2.31	2.43	2.26	2.31	20,563	2.31
5/14/2025	2.50	2.50	2.25	2.43	42,105	2.43
5/13/2025	2.27	2.30	2.17	2.22	19,009	2.22
5/12/2025	2.27	2.27	2.16	2.19	4,745	2.19
5/09/2025	2.12	2.24	2.10	2.17	11,534	2.17
5/08/2025	2.13	2.24	2.12	2.16	37,481	2.16
5/07/2025	2.19	2.24	2.05	2.14	20,415	2.14
5/06/2025	2.22	2.25	2.09	2.24	34,900	2.24
5/05/2025	2.29	2.29	2.16	2.20	12,756	2.20
5/02/2025	2.26	2.35	2.26	2.29	8,557	2.29
5/01/2025	2.29	2.38	2.23	2.31	9,778	2.31
4/30/2025	2.24	2.40	2.10	2.27	19,930	2.27
4/29/2025	2.08	2.25	2.08	2.17	11,334	2.17
4/28/2025	2.14	2.23	2.14	2.14	18,705	2.14
4/25/2025	2.19	2.39	2.17	2.21	30,644	2.21
4/24/2025	2.20	2.25	2.17	2.20	12,893	2.20
4/23/2025	2.36	2.36	2.18	2.27	50,034	2.27
4/22/2025	2.48	2.49	2.28	2.33	42,101	2.33
4/21/2025	2.40	2.52	2.12	2.38	98,841	2.38
4/17/2025	2.15	2.47	2.05	2.40	119,223	2.40
4/16/2025	2.25	2.34	2.00	2.06	47,875	2.06
4/15/2025	2.24	2.62	2.17	2.22	139,163	2.22
4/14/2025	2.09	2.30	2.05	2.21	50,342	2.21
4/11/2025	1.98	2.24	1.91	2.07	89,377	2.07
4/10/2025	1.97	1.98	1.83	1.92	22,647	1.92
4/09/2025	1.99	1.99	1.85	1.91	45,570	1.91
4/08/2025	1.90	2.00	1.82	1.91	33,430	1.91
4/07/2025	1.82	1.94	1.80	1.82	29,730	1.82
4/04/2025	2.02	2.02	1.87	1.96	14,213	1.96
4/03/2025	1.99	2.03	1.88	1.99	15,129	1.99
4/02/2025	2.00	2.03	1.96	1.96	10,628	1.96
4/01/2025	2.01	2.02	1.94	2.01	15,403	2.01
3/31/2025	1.97	2.11	1.78	1.93	102,027	1.93
3/28/2025	2.01	2.01	1.95	1.95	10,033	1.95
3/27/2025	1.95	2.01	1.93	2.01	5,860	2.01
3/26/2025	2.14	2.14	1.95	2.00	35,360	2.00
3/25/2025	2.13	2.13	2.05	2.07	10,385	2.07
3/24/2025	2.11	2.11	1.96	2.06	20,923	2.06
3/21/2025	1.97	2.14	1.95	2.14	72,022	2.14
3/20/2025	1.94	1.95	1.87	1.87	32,769	1.87
3/19/2025	1.96	1.96	1.84	1.86	30,426	1.86
3/18/2025	1.83	1.94	1.79	1.84	35,513	1.84
3/17/2025	2.00	2.01	1.84	1.88	37,513	1.88
3/14/2025	2.01	2.01	1.84	1.92	36,081	1.92
3/13/2025	2.00	2.18	1.80	1.93	111,237	1.93
3/12/2025	2.04	2.08	2.02	2.02	48,146	2.02
3/11/2025	2.01	2.09	2.00	2.03	54,493	2.03
3/10/2025	2.33	2.33	2.07	2.12	72,965	2.12
3/07/2025	2.31	2.36	2.21	2.29	45,550	2.29
3/06/2025	2.32	2.42	2.15	2.24	78,779	2.24
3/05/2025	2.10	2.47	2.10	2.27	173,278	2.27
3/04/2025	2.10	2.39	2.03	2.30	267,519	2.30
3/03/2025	2.39	2.60	2.06	2.23	414,251	2.23
2/28/2025	2.60	2.69	2.22	2.40	993,035	2.40
2/27/2025	1.86	2.87	1.86	2.87	69,819,143	2.87
2/26/2025	1.83	1.93	1.76	1.86	7,638	1.86
2/25/2025	1.81	1.95	1.71	1.76	18,427	1.76
2/24/2025	1.88	1.88	1.71	1.79	25,116	1.79
2/21/2025	1.93	2.00	1.81	1.90	35,025	1.90
2/20/2025	1.98	1.98	1.81	1.97	43,306	1.97
2/19/2025	2.02	2.09	1.89	2.00	35,605	2.00
2/18/2025	2.23	2.32	2.00	2.06	41,339	2.06