Skip to main content
Binah Capital Group, Inc. (BCG)
NASDAQ: BCG · Real-Time Price · USD
1.920
+0.010 (0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Binah Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.921.821.921.920.52%37,595
Apr 27, 20261.912.001.881.911.91-55,190
Apr 24, 20261.891.971.891.911.91-0.52%23,534
Apr 23, 20261.921.941.901.921.92-2.04%11,033
Apr 22, 20261.941.971.911.961.960.51%26,963
Apr 21, 20261.951.971.891.951.95-39,601
Apr 20, 20261.981.981.921.951.95-0.51%42,266
Apr 17, 20261.992.011.821.961.96-2.00%109,342
Apr 16, 20262.062.141.972.002.00-4.31%87,035
Apr 15, 20262.132.362.082.092.09-2.79%152,238
Apr 14, 20262.082.162.002.152.150.47%214,948
Apr 13, 20261.722.371.702.142.1421.59%912,448
Apr 10, 20261.901.921.691.761.76-7.85%168,521
Apr 9, 20262.082.101.821.911.91-9.05%145,344
Apr 8, 20262.202.202.052.102.10-2.78%69,579
Apr 7, 20262.162.242.042.162.16-4.00%249,120
Apr 6, 20262.312.522.212.252.25-2.60%285,017
Apr 2, 20262.152.312.032.312.31-2.94%778,610
Apr 1, 20263.133.142.242.382.3818.41%31,137,625
Mar 31, 20262.052.102.002.012.01-2.43%1,496,219
Mar 30, 20262.062.102.052.062.060.49%7,119
Mar 27, 20262.072.072.052.052.05-0.97%6,078
Mar 26, 20262.082.162.072.072.071.97%2,508
Mar 24, 20262.102.142.032.032.03-6.45%4,332
Mar 23, 20262.032.172.032.172.17-1.36%6,408
Mar 20, 20262.162.202.102.202.201.85%10,885
Mar 19, 20262.092.162.092.162.164.85%4,197
Mar 18, 20262.052.062.022.062.062.49%3,764
Mar 17, 20261.982.131.982.012.012.55%3,156
Mar 16, 20261.961.961.961.961.961.55%984
Mar 13, 20261.961.961.901.931.93-4.93%3,179
Mar 12, 20262.032.032.032.032.032.01%2,129
Mar 11, 20262.032.031.991.991.99-0.50%1,862
Mar 10, 20261.962.081.872.002.002.04%4,227
Mar 9, 20262.052.071.961.961.96-8.41%6,402
Mar 6, 20262.152.202.072.142.141.90%3,335
Mar 5, 20262.102.192.102.102.10-8,666
Mar 4, 20262.102.152.102.102.101.55%4,564
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%5,158
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%3,914
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%4,817
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%7,619
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%8,640
Jan 27, 20262.482.482.342.432.43-2.41%7,514
Jan 26, 20262.522.522.422.492.49-3.60%10,140
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%4,316
Jan 20, 20262.402.482.252.252.25-6.46%23,148
Jan 16, 20262.462.562.402.402.40-0.41%11,068
Jan 15, 20262.572.572.322.412.41-6.59%5,755
Jan 14, 20262.372.582.372.582.589.79%8,260
Jan 13, 20262.622.682.342.352.35-10.31%25,088
Jan 12, 20262.602.952.602.622.62-2.24%24,887
Jan 9, 20262.602.682.602.682.681.90%11,852
Jan 8, 20262.722.742.532.632.63-37,823
Jan 7, 20262.822.822.602.632.63-1.87%12,020
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%177,808
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%2,294
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%21,828
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%48,145
Dec 11, 20252.862.992.522.532.53-11.54%45,984
Dec 10, 20252.423.072.422.862.8614.86%100,171
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%62,241
Dec 4, 20252.442.552.322.332.33-5.67%74,436
Dec 3, 20252.312.512.302.472.475.11%79,592
Dec 2, 20252.462.462.322.352.35-2.89%34,227