Skip to main content
Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
2.140
+0.040 (1.90%)
Mar 6, 2026, 4:00 PM EST - Market closed

Binah Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.152.202.072.142.141.90%3,335
Mar 5, 20262.102.192.102.102.10-8,664
Mar 4, 20262.102.152.102.102.101.55%4,563
Mar 3, 20262.032.101.902.072.07-1.99%14,800
Mar 2, 20262.152.212.092.112.11-1.86%6,976
Feb 27, 20262.212.212.132.152.15-2.71%4,208
Feb 26, 20262.292.292.212.212.21-4.74%5,157
Feb 25, 20262.312.332.202.322.3210.48%8,032
Feb 24, 20262.102.282.102.102.10-3.67%7,171
Feb 23, 20262.262.302.182.182.18-8.60%3,890
Feb 20, 20262.302.432.302.392.394.15%2,927
Feb 19, 20262.242.412.222.292.290.44%4,614
Feb 18, 20262.192.282.162.282.289.09%7,163
Feb 17, 20262.172.182.092.092.09-3.69%5,124
Feb 13, 20262.022.232.022.172.175.70%4,806
Feb 12, 20262.322.322.032.052.05-10.35%10,558
Feb 11, 20262.322.352.282.292.29-4.98%7,610
Feb 10, 20262.272.452.272.412.416.64%6,633
Feb 9, 20262.342.382.262.262.26-3.83%8,493
Feb 6, 20262.462.462.312.352.353.52%7,606
Feb 5, 20262.412.422.252.272.27-5.42%10,366
Feb 4, 20262.442.452.352.402.40-0.83%6,149
Feb 3, 20262.422.552.402.422.42-1.22%14,061
Feb 2, 20262.262.472.262.452.457.46%10,093
Jan 30, 20262.302.432.262.282.28-1.00%8,643
Jan 29, 20262.312.452.302.302.30-3.24%15,343
Jan 28, 20262.432.442.342.382.38-2.06%7,951
Jan 27, 20262.482.482.342.432.43-2.41%7,514
Jan 26, 20262.522.522.422.492.49-3.60%10,138
Jan 23, 20262.642.682.552.582.585.00%15,319
Jan 22, 20262.432.602.432.462.461.23%9,413
Jan 21, 20262.332.542.292.432.438.24%4,311
Jan 20, 20262.402.482.252.252.25-6.46%23,148
Jan 16, 20262.462.562.402.402.40-0.41%11,047
Jan 15, 20262.572.572.322.412.41-6.59%5,754
Jan 14, 20262.372.582.372.582.589.79%8,255
Jan 13, 20262.622.682.342.352.35-10.31%25,045
Jan 12, 20262.602.952.602.622.62-2.24%24,887
Jan 9, 20262.602.682.602.682.681.90%11,851
Jan 8, 20262.722.742.532.632.63-37,823
Jan 7, 20262.822.822.602.632.63-1.87%9,647
Jan 6, 20262.692.942.562.682.68-0.37%32,382
Jan 5, 20262.642.902.642.692.69-1.82%15,153
Jan 2, 20262.782.822.612.742.74-4.86%16,974
Dec 31, 20252.633.252.582.882.888.27%136,193
Dec 30, 20252.303.002.282.662.6618.22%177,499
Dec 29, 20252.342.422.172.252.25-5.86%13,757
Dec 26, 20252.442.502.322.392.391.49%13,265
Dec 24, 20252.222.362.222.362.360.64%2,211
Dec 23, 20252.242.352.102.342.341.74%13,043
Dec 22, 20252.222.372.222.302.301.32%9,351
Dec 19, 20252.242.292.112.272.270.89%6,797
Dec 18, 20252.152.422.142.252.255.14%21,814
Dec 17, 20252.072.331.972.142.143.88%12,438
Dec 16, 20251.992.111.972.062.060.49%33,480
Dec 15, 20252.182.241.952.052.05-4.21%49,706
Dec 12, 20252.472.552.142.142.14-15.42%48,142
Dec 11, 20252.862.992.522.532.53-11.54%45,922
Dec 10, 20252.423.072.422.862.8614.86%100,156
Dec 9, 20252.392.602.332.492.492.05%35,828
Dec 8, 20252.362.482.342.442.441.24%25,793
Dec 5, 20252.322.432.212.412.413.43%61,949
Dec 4, 20252.442.552.322.332.33-5.67%61,781
Dec 3, 20252.312.512.302.472.475.11%79,592
Dec 2, 20252.462.462.322.352.35-2.89%31,729
Dec 1, 20252.722.772.352.422.42-13.57%119,256
Nov 28, 20252.983.092.722.802.80-6.35%46,294
Nov 26, 20253.113.442.962.992.99-3.86%133,208
Nov 25, 20252.893.172.813.113.115.07%144,278
Nov 24, 20252.153.122.142.962.9634.55%617,207
Nov 21, 20252.322.482.202.202.20-5.58%314,334
Nov 20, 20251.962.371.802.332.3318.27%480,847
Nov 19, 20251.972.191.921.971.97-7.94%586,741
Nov 18, 20251.442.681.442.142.1445.58%12,596,036
Nov 17, 20251.791.791.451.471.47-15.03%598,557
Nov 14, 20251.722.231.701.731.7321.40%23,097,402
Nov 13, 20251.491.491.411.431.43-3.72%4,187,424
Nov 12, 20251.481.511.451.481.484.96%9,532
Nov 11, 20251.531.531.411.411.41-5.37%14,944
Nov 10, 20251.501.521.471.491.49-1.32%16,406
Nov 7, 20251.451.521.401.511.511.34%20,258
Nov 6, 20251.381.501.381.491.498.36%3,788
Nov 5, 20251.491.601.361.381.38-7.09%51,703
Nov 4, 20251.581.621.481.481.48-9.20%32,314
Nov 3, 20251.601.691.581.631.63-2.98%30,046
Oct 31, 20251.581.711.581.681.686.33%20,517
Oct 30, 20251.611.681.551.581.58-3.07%44,405
Oct 29, 20251.701.891.621.631.63-5.23%46,990
Oct 28, 20251.811.941.721.721.72-6.01%26,915
Oct 27, 20251.751.901.751.831.832.81%34,810
Oct 24, 20251.731.931.721.781.780.56%71,923
Oct 23, 20251.822.011.761.771.77-40,034
Oct 22, 20251.951.971.761.771.77-8.76%40,227
Oct 21, 20252.262.371.811.941.94-15.28%108,291
Oct 20, 20252.512.642.202.292.29-4.58%346,504
Oct 17, 20252.252.442.202.402.408.11%321,039
Oct 16, 20252.252.282.132.222.223.26%81,214
Oct 15, 20252.122.202.082.152.153.37%65,514
Oct 14, 20252.162.211.952.082.084.00%240,403
Oct 13, 20251.692.021.612.002.0017.65%249,008