Binah Capital Group Inc. (BCG)
1.99
-0.02 (-1.00%)
At close: Mar 28, 2025, 10:37 AM
BCG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.95 | 2.01 | 1.93 | 2.01 | 0.01 | 0.50% | 5,859 |
| Mar 26, 2025 | 2.14 | 2.14 | 1.95 | 2.00 | -0.07 | -3.38% | 35,400 |
| Mar 25, 2025 | 2.13 | 2.13 | 2.05 | 2.07 | 0.01 | 0.49% | 10,400 |
| Mar 24, 2025 | 2.11 | 2.11 | 1.96 | 2.06 | -0.08 | -3.74% | 20,923 |
| Mar 21, 2025 | 1.97 | 2.14 | 1.95 | 2.14 | 0.27 | 14.44% | 72,022 |
| Mar 20, 2025 | 1.94 | 1.95 | 1.87 | 1.87 | 0.01 | 0.54% | 32,800 |
| Mar 19, 2025 | 1.96 | 1.96 | 1.84 | 1.86 | 0.02 | 1.09% | 30,452 |
| Mar 18, 2025 | 1.83 | 1.94 | 1.79 | 1.84 | -0.04 | -2.13% | 35,563 |
| Mar 17, 2025 | 2.00 | 2.01 | 1.84 | 1.88 | -0.04 | -2.08% | 37,513 |
| Mar 14, 2025 | 2.01 | 2.01 | 1.84 | 1.92 | -0.01 | -0.52% | 36,100 |
| Mar 13, 2025 | 2.00 | 2.18 | 1.80 | 1.93 | -0.09 | -4.46% | 111,301 |
| Mar 12, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | -0.01 | -0.49% | 51,130 |
| Mar 11, 2025 | 2.01 | 2.09 | 2.00 | 2.03 | -0.09 | -4.25% | 54,634 |
| Mar 10, 2025 | 2.33 | 2.33 | 2.07 | 2.12 | -0.17 | -7.42% | 73,015 |
| Mar 7, 2025 | 2.31 | 2.36 | 2.21 | 2.29 | 0.05 | 2.23% | 45,550 |
| Mar 6, 2025 | 2.32 | 2.42 | 2.15 | 2.24 | -0.03 | -1.32% | 80,100 |
| Mar 5, 2025 | 2.10 | 2.47 | 2.10 | 2.27 | -0.03 | -1.30% | 173,612 |
| Mar 4, 2025 | 2.10 | 2.39 | 2.03 | 2.30 | 0.07 | 3.14% | 267,754 |
| Mar 3, 2025 | 2.39 | 2.60 | 2.06 | 2.23 | -0.17 | -7.08% | 415,512 |
| Feb 28, 2025 | 2.60 | 2.69 | 2.22 | 2.40 | -0.47 | -16.38% | 993,035 |
| Feb 27, 2025 | 1.86 | 5.81 | 1.86 | 2.87 | 1.01 | 54.30% | 69,863,640 |
| Feb 26, 2025 | 1.83 | 1.93 | 1.76 | 1.86 | 0.10 | 5.68% | 7,660 |
| Feb 25, 2025 | 1.81 | 1.95 | 1.71 | 1.76 | -0.03 | -1.68% | 18,616 |
| Feb 24, 2025 | 1.88 | 1.88 | 1.71 | 1.79 | -0.11 | -5.79% | 25,116 |
| Feb 21, 2025 | 1.94 | 2.00 | 1.81 | 1.90 | -0.07 | -3.55% | 35,025 |
| Feb 20, 2025 | 1.98 | 1.98 | 1.81 | 1.97 | -0.03 | -1.50% | 43,306 |
| Feb 19, 2025 | 2.02 | 2.09 | 1.89 | 2.00 | -0.06 | -2.91% | 35,605 |
| Feb 18, 2025 | 2.23 | 2.32 | 2.00 | 2.06 | -0.17 | -7.62% | 41,357 |
| Feb 14, 2025 | 2.20 | 2.24 | 2.08 | 2.23 | 0.15 | 7.21% | 25,223 |
| Feb 13, 2025 | 2.08 | 2.16 | 2.05 | 2.08 | 0.01 | 0.48% | 22,437 |
| Feb 12, 2025 | 2.27 | 2.27 | 2.04 | 2.07 | -0.02 | -0.96% | 11,427 |
| Feb 11, 2025 | 2.15 | 2.16 | 2.03 | 2.09 | -0.02 | -0.95% | 36,683 |
| Feb 10, 2025 | 2.05 | 2.11 | 2.03 | 2.11 | 0.00 | 0.00% | 16,400 |
| Feb 7, 2025 | 2.14 | 2.27 | 2.03 | 2.11 | -0.06 | -2.76% | 25,000 |
| Feb 6, 2025 | 2.40 | 2.40 | 2.15 | 2.17 | -0.16 | -6.87% | 23,818 |
| Feb 5, 2025 | 2.03 | 2.47 | 2.03 | 2.33 | 0.30 | 14.78% | 76,215 |
| Feb 4, 2025 | 2.08 | 2.14 | 1.99 | 2.03 | -0.04 | -1.93% | 47,445 |
| Feb 3, 2025 | 2.00 | 2.17 | 2.00 | 2.07 | 0.01 | 0.49% | 16,347 |
| Jan 31, 2025 | 2.05 | 2.17 | 2.01 | 2.06 | -0.05 | -2.37% | 17,700 |
| Jan 30, 2025 | 2.00 | 2.18 | 1.94 | 2.11 | 0.14 | 7.11% | 66,500 |
| Jan 29, 2025 | 2.38 | 2.72 | 1.97 | 1.97 | -0.35 | -15.09% | 81,113 |
| Jan 28, 2025 | 2.45 | 2.54 | 2.20 | 2.32 | -0.20 | -7.94% | 35,807 |
| Jan 27, 2025 | 2.42 | 2.97 | 2.27 | 2.52 | 0.04 | 1.61% | 101,800 |
| Jan 24, 2025 | 2.54 | 2.69 | 2.46 | 2.48 | -0.02 | -0.80% | 48,700 |
| Jan 23, 2025 | 2.49 | 2.58 | 2.40 | 2.50 | -0.08 | -3.10% | 24,400 |
| Jan 22, 2025 | 2.52 | 2.69 | 2.50 | 2.58 | 0.03 | 1.18% | 28,900 |
| Jan 21, 2025 | 2.60 | 2.80 | 2.51 | 2.55 | 0.00 | 0.00% | 72,700 |
| Jan 17, 2025 | 2.54 | 2.73 | 2.40 | 2.55 | 0.04 | 1.59% | 23,151 |
| Jan 16, 2025 | 2.72 | 2.79 | 2.42 | 2.51 | -0.08 | -3.09% | 137,900 |
| Jan 15, 2025 | 2.50 | 2.67 | 2.32 | 2.59 | 0.19 | 7.92% | 116,003 |