Binah Capital Group Inc. (BCGWW)
0.05
-0.00 (-6.54%)
At close: Mar 12, 2025, 3:55 PM
BCGWW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 234 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 5,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 4,410 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 1,139 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.02 | 33.33% | 1,000 |
| Feb 28, 2025 | 0.09 | 0.09 | 0.05 | 0.06 | -0.03 | -33.33% | 46,054 |
| Feb 27, 2025 | 0.08 | 0.16 | 0.08 | 0.09 | 0.01 | 12.50% | 488,006 |
| Feb 26, 2025 | 0.07 | 0.12 | 0.06 | 0.08 | 0.01 | 14.29% | 20,968 |
| Feb 25, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.01 | 16.67% | 1,140 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 35,022 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 35,861 |
| Feb 18, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.02 | 50.00% | 1,730 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 1,920 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,795 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 25.00% | 3,166 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 3,195 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 1,290 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1,351 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 495 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 9,906 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 25.00% | 2,600 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 6,414 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 20,187 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 22,825 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 1,400 |
| Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 2,860 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 2,000 |
| Jan 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 1,000 |
| Jan 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 8,800 |
| Jan 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 1,425 |
| Jan 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 1,025 |
| Jan 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 12,700 |
| Jan 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 1,403 |
| Dec 31, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 3,398 |
| Dec 27, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 3,432 |
| Dec 26, 2024 | 0.05 | 0.14 | 0.05 | 0.08 | 0.02 | 33.33% | 358,153 |
| Dec 24, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 3,800 |
| Dec 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 200 |
| Dec 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 404 |
| Dec 12, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 450 |
| Dec 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 541 |
| Dec 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 20.00% | 6,303 |
| Dec 6, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 26,011 |
| Dec 2, 2024 | 0.07 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 1,400 |
| Nov 26, 2024 | 0.06 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 7,148 |
| Nov 22, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.01 | 16.67% | 450 |
| Nov 21, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 3,500 |
| Nov 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 826 |
| Nov 15, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 15,317 |
| Nov 14, 2024 | 0.06 | 0.12 | 0.06 | 0.07 | -0.02 | -22.22% | 3,055 |