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

1.8400
-0.0900 (-4.66%)
NASDAQ· Last Trade: May 17th, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/15/20261.901.961.821.8465,3451.84
5/14/20261.992.001.931.9342,8231.93
5/13/20262.022.051.821.9096,7971.90
5/12/20262.102.142.022.0537,0432.05
5/11/20262.182.182.022.14134,3022.14
5/08/20262.142.212.082.14110,3002.14
5/07/20262.112.202.082.08119,4262.08
5/06/20262.432.502.062.13472,1592.13
5/05/20262.032.381.982.22298,9122.22
5/04/20261.992.061.912.0065,6262.00
5/01/20262.002.081.901.9237,4911.92
4/30/20261.892.091.851.99190,1611.99
4/29/20261.851.921.841.869,1041.86
4/28/20261.861.921.821.9237,5961.92
4/27/20261.912.001.881.9155,0711.91
4/24/20261.891.971.891.9123,5351.91
4/23/20261.921.941.901.9210,5761.92
4/22/20261.941.971.911.9626,6541.96
4/21/20261.951.971.891.9539,4901.95
4/20/20261.981.981.921.9542,2331.95
4/17/20261.992.011.821.96109,3421.96
4/16/20262.062.141.972.0087,0342.00
4/15/20262.132.362.082.09152,2382.09
4/14/20262.082.162.002.15214,8972.15
4/13/20261.722.371.702.14906,5782.14
4/10/20261.901.921.691.76168,5221.76
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