Binah Capital Group Inc. (BCG)
NASDAQ: BCG
· Real-Time Price · USD
2.15
0.07 (3.37%)
At close: Oct 15, 2025, 3:59 PM
2.18
1.40%
After-hours: Oct 15, 2025, 07:39 PM EDT
BCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.16 | 2.21 | 1.95 | 2.08 | 2.08 | 4.00% | 231,904 |
| Oct 13, 2025 | 1.69 | 2.02 | 1.61 | 2.00 | 2.00 | 17.65% | 249,008 |
| Oct 10, 2025 | 1.57 | 1.72 | 1.54 | 1.70 | 1.70 | 3.66% | 57,674 |
| Oct 9, 2025 | 1.63 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 11,852 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | 4.43% | 23,000 |
| Oct 7, 2025 | 1.75 | 1.76 | 1.55 | 1.58 | 1.58 | -7.60% | 42,709 |
| Oct 6, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 7,300 |
| Oct 3, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | -1.16% | 17,500 |
| Oct 2, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.00% | 14,016 |
| Oct 1, 2025 | 1.70 | 1.84 | 1.70 | 1.72 | 1.72 | 0.00% | 29,530 |
| Sep 30, 2025 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | 6.83% | 67,327 |
| Sep 29, 2025 | 1.65 | 1.65 | 1.49 | 1.61 | 1.61 | 0.00% | 68,198 |
| Sep 26, 2025 | 1.64 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 16,447 |
| Sep 25, 2025 | 1.73 | 1.82 | 1.64 | 1.67 | 1.67 | 0.00% | 7,114 |
| Sep 24, 2025 | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | 0.60% | 9,300 |
| Sep 23, 2025 | 1.68 | 1.73 | 1.64 | 1.66 | 1.66 | -4.60% | 16,803 |
| Sep 22, 2025 | 1.80 | 1.80 | 1.68 | 1.74 | 1.74 | -2.25% | 18,400 |
| Sep 19, 2025 | 1.74 | 1.95 | 1.73 | 1.78 | 1.78 | 0.00% | 36,200 |
| Sep 18, 2025 | 1.76 | 1.80 | 1.70 | 1.78 | 1.78 | 5.33% | 31,700 |
| Sep 17, 2025 | 1.65 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 43,200 |
Page 1 of 20