Binah Capital Group Inc. (BCG)
NASDAQ: BCG
· Real-Time Price · USD
2.03
-0.11 (-5.14%)
At close: Aug 14, 2025, 3:59 PM
2.10
3.45%
Pre-market: Aug 15, 2025, 07:26 AM EDT
BCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | -1.40% | 28,188 |
| Aug 13, 2025 | 2.08 | 2.14 | 2.03 | 2.14 | 2.14 | 4.90% | 7,200 |
| Aug 12, 2025 | 2.17 | 2.38 | 2.00 | 2.04 | 2.04 | -0.49% | 17,363 |
| Aug 11, 2025 | 2.11 | 2.14 | 2.05 | 2.05 | 2.05 | -3.76% | 6,400 |
| Aug 8, 2025 | 2.01 | 2.24 | 2.01 | 2.13 | 2.13 | 1.91% | 18,400 |
| Aug 7, 2025 | 2.21 | 2.21 | 2.08 | 2.09 | 2.09 | -3.69% | 10,218 |
| Aug 6, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | 0.00% | 2,000 |
| Aug 5, 2025 | 2.10 | 2.24 | 2.09 | 2.17 | 2.17 | 2.36% | 11,200 |
| Aug 4, 2025 | 2.00 | 2.17 | 2.00 | 2.12 | 2.12 | 6.00% | 26,904 |
| Aug 1, 2025 | 2.10 | 2.10 | 1.95 | 2.00 | 2.00 | -4.31% | 21,615 |
| Jul 31, 2025 | 2.21 | 2.21 | 2.07 | 2.09 | 2.09 | -6.28% | 7,347 |
| Jul 30, 2025 | 2.13 | 2.23 | 2.09 | 2.23 | 2.23 | 4.21% | 10,300 |
| Jul 29, 2025 | 2.22 | 2.31 | 2.11 | 2.14 | 2.14 | -3.17% | 10,739 |
| Jul 28, 2025 | 2.29 | 2.36 | 2.20 | 2.21 | 2.21 | -5.96% | 25,000 |
| Jul 25, 2025 | 2.34 | 2.46 | 2.31 | 2.35 | 2.35 | -0.42% | 36,638 |
| Jul 24, 2025 | 2.47 | 2.68 | 2.35 | 2.36 | 2.36 | -5.60% | 40,000 |
| Jul 23, 2025 | 2.23 | 2.75 | 2.23 | 2.50 | 2.50 | 11.11% | 48,300 |
| Jul 22, 2025 | 2.25 | 2.77 | 2.18 | 2.25 | 2.25 | 5.14% | 129,950 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | 0.94% | 20,100 |
| Jul 18, 2025 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | -0.47% | 12,319 |