Binah Capital Group Inc. (BCG)
NASDAQ: BCG
· Real-Time Price · USD
1.80
0.02 (1.12%)
At close: Sep 11, 2025, 3:59 PM
1.83
1.67%
After-hours: Sep 11, 2025, 07:25 PM EDT
BCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.76 | 1.86 | 1.76 | 1.80 | n/a | 1.12% | 44,655 |
| Sep 10, 2025 | 1.84 | 1.99 | 1.75 | 1.78 | 1.78 | -3.26% | 21,221 |
| Sep 9, 2025 | 1.77 | 2.10 | 1.76 | 1.84 | 1.84 | 6.36% | 65,447 |
| Sep 8, 2025 | 1.78 | 1.84 | 1.68 | 1.73 | 1.73 | -3.89% | 28,142 |
| Sep 5, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 2,600 |
| Sep 4, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 11,724 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.69 | 1.80 | 1.80 | -3.74% | 43,400 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.84 | 1.87 | 1.87 | -4.59% | 14,149 |
| Aug 29, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | 0.00% | 6,600 |
| Aug 28, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | 0.00% | 6,636 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 6,800 |
| Aug 26, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 8,900 |
| Aug 25, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 11,600 |
| Aug 22, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 12,300 |
| Aug 21, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -4.43% | 17,400 |
| Aug 20, 2025 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | -0.49% | 15,100 |
| Aug 19, 2025 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | 2.00% | 17,603 |
| Aug 18, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | -0.99% | 5,336 |
| Aug 15, 2025 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -4.27% | 8,400 |
| Aug 14, 2025 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | -1.40% | 7,100 |