Binah Capital Group, Inc. - Common Stock (BCG)

1.9100
-0.1900 (-9.05%)
NASDAQ · Last Trade: Apr 9th, 11:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Binah Capital Group, Inc. - Common Stock (BCG)

DateOpenHighLowCloseVolumeAdjusted Close
4/09/20262.082.101.821.91145,3181.91
4/08/20262.202.202.052.1068,1472.10
4/07/20262.162.242.042.16245,6502.16
4/06/20262.312.522.212.25282,0152.25
4/02/20262.152.312.032.31778,6122.31
4/01/20263.133.142.232.3831,091,7502.38
3/31/20262.052.102.002.011,320,5872.01
3/30/20262.062.102.052.067,1202.06
3/27/20262.072.072.052.056,0782.05
3/26/20262.082.162.072.072,5082.07
3/24/20262.170.002.172.031,5082.03
3/23/20262.032.172.032.176,4092.17
3/20/20262.162.202.102.2010,8852.20
3/19/20262.092.162.092.164,1972.16
3/18/20262.042.062.022.063,7652.06
3/17/20261.982.131.982.013,1562.01
3/16/20261.961.961.961.969851.96
3/13/20261.961.961.901.933,1791.93
3/12/20262.032.032.032.032,1292.03
3/11/20262.032.031.991.991,8631.99
3/10/20261.962.081.872.004,2282.00
3/09/20262.052.061.961.966,4031.96
3/06/20262.152.202.072.143,3352.14
3/05/20262.102.192.102.108,6652.10
3/04/20262.102.152.102.104,5662.10
3/03/20262.032.101.902.0714,8012.07
3/02/20262.152.212.092.116,9762.11
2/27/20262.212.212.132.154,2082.15
2/26/20262.292.292.212.215,1582.21
2/25/20262.312.332.202.328,0322.32
2/24/20262.102.282.102.107,1712.10
2/23/20262.262.302.182.183,8922.18
2/20/20262.302.432.302.382,9272.38
2/19/20262.242.412.222.294,6142.29
2/18/20262.192.282.162.287,1632.28
2/17/20262.172.182.092.095,1242.09
2/13/20262.022.232.022.174,8172.17
2/12/20262.322.322.032.0510,5582.05
2/11/20262.322.352.272.297,6102.29
2/10/20262.272.452.272.416,6332.41
2/09/20262.342.382.262.268,4932.26
2/06/20262.462.462.312.357,6192.35
2/05/20262.412.422.252.2710,3662.27
2/04/20262.432.452.352.406,1492.40
2/03/20262.422.542.402.4214,0612.42
2/02/20262.262.472.262.4510,0932.45
1/30/20262.302.432.262.288,6432.28
1/29/20262.312.452.302.3015,3432.30
1/28/20262.432.442.342.388,2992.38
1/27/20262.482.482.342.437,5142.43
1/26/20262.522.522.422.4910,1402.49
1/23/20262.642.682.552.5815,3192.58
1/22/20262.432.602.432.469,4132.46
1/21/20262.332.542.292.434,3162.43
1/20/20262.402.482.252.2523,1482.25
1/16/20262.462.562.402.4011,0682.40
1/15/20262.572.572.322.415,7552.41
1/14/20262.372.582.372.588,2552.58
1/13/20262.622.682.332.3525,0882.35
1/12/20262.602.952.602.6224,8872.62