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

1.2400
+0.1400 (12.73%)
NASDAQ · Last Trade: Nov 13th, 5:19 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20261.131.131.101.1010,8801.10
11/11/20261.061.131.061.1310,0131.13
11/10/20261.121.121.071.072,7841.07
11/09/20261.091.141.091.106,1351.10
11/06/20261.131.151.091.116,2391.11
11/05/20261.211.211.061.1016,3281.10
11/04/20261.111.181.111.1611,6611.16
11/03/20261.061.081.061.064,5561.06
11/02/20261.081.131.061.0928,0801.09
10/30/20261.111.151.061.0816,7591.08
10/29/20261.071.171.071.0813,6051.08
10/28/20261.061.091.051.054,4301.05
10/27/20261.071.101.071.084,1561.08
10/26/20261.071.141.061.095,8601.09
10/23/20261.091.151.041.065,8391.06
10/22/20261.121.121.071.095,7301.09
10/21/20261.121.131.081.0811,0681.08
10/20/20261.031.081.031.083,2481.08
10/19/20261.021.061.021.0439,6901.04
10/16/20261.031.031.021.025,4291.02
10/15/20261.011.031.011.034,7351.03
10/14/20261.001.021.001.0026,8111.00
10/13/20261.011.041.001.0210,1571.02
10/12/20261.031.031.011.0318,9101.03
10/09/20261.071.071.031.053,0201.05
10/08/20260.991.060.951.0431,3391.04
10/07/20261.031.040.970.9922,9420.99
10/06/20261.031.071.021.056,7401.05
10/05/20261.041.091.031.0517,4251.05
10/02/20261.091.091.011.0116,9891.01
10/01/20261.121.121.071.1244,8941.12
9/30/20261.141.171.121.126,7731.12
9/29/20261.151.161.131.156,8391.15
9/28/20261.141.151.101.1519,9131.15
9/25/20261.161.161.131.1519,1091.15
9/24/20261.161.171.111.1726,9321.17
9/23/20261.201.241.161.1845,6181.18
9/22/20261.211.251.211.238,3531.23
9/21/20261.221.261.211.2429,9761.24
9/18/20261.261.261.201.2010,1971.20
9/17/20261.301.301.241.263,1571.26
9/16/20261.251.291.241.254,6401.25
9/15/20261.271.291.251.2614,2021.26
9/14/20261.301.321.251.2618,3121.26
9/11/20261.241.281.221.2824,9481.28
9/10/20261.261.361.211.2635,9361.26
9/09/20261.251.351.211.2790,4771.27
9/08/20261.281.321.201.2053,5671.20
9/04/20261.321.331.291.3031,0051.30
9/03/20261.391.401.311.3439,8791.34
9/02/20261.361.391.341.3426,4521.34
9/01/20261.401.441.361.3638,9631.36
8/31/20261.381.421.381.4114,5621.41
8/28/20261.411.421.381.4016,7381.40
8/27/20261.451.461.411.4519,7021.45
8/26/20261.421.461.391.4524,8371.45
8/25/20261.471.481.411.4517,6761.45
8/24/20261.381.491.371.4625,6911.46
8/21/20261.381.431.381.4019,5161.40
8/20/20261.391.491.371.4038,2311.40
8/19/20261.501.511.381.3984,8351.39
8/18/20261.531.561.491.5033,3171.50
8/17/20261.581.581.521.5647,5711.56
8/14/20261.561.591.501.54107,3091.54