Skip to main content

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

2.655 -0.045 (-1.68%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 2.680 2.730 2.450 2.655 17,168 -0.05(-1.68%)
Oct 11, 2024 2.700 2.720 2.700 2.700 1,155 +0.01(+0.37%)
Oct 10, 2024 2.674 2.780 2.674 2.690 762 -0.18(-6.27%)
Oct 09, 2024 2.770 2.870 2.500 2.870 30,473 +0.13(+4.74%)
Oct 08, 2024 2.750 2.906 2.660 2.740 9,613 -0.05(-1.79%)
Oct 07, 2024 2.800 2.800 2.790 2.790 1,034 -0.01(-0.36%)
Oct 04, 2024 2.850 2.850 2.670 2.800 3,425 +0.17(+6.46%)
Oct 03, 2024 2.900 2.990 2.630 2.630 15,978 -0.19(-6.74%)
Oct 02, 2024 2.800 2.820 2.780 2.820 2,389 +0.02(+0.71%)
Oct 01, 2024 3.190 3.200 2.750 2.800 28,679 -0.12(-4.11%)
Sep 30, 2024 3.010 3.100 2.900 2.920 8,995 -0.25(-7.89%)
Sep 27, 2024 3.482 3.482 3.000 3.170 17,932 -0.03(-0.94%)
Sep 26, 2024 3.210 3.250 3.200 3.200 17,355 +0.04(+1.27%)
Sep 25, 2024 3.240 3.290 3.000 3.160 12,312 -0.04(-1.25%)
Sep 24, 2024 3.000 3.230 3.000 3.200 2,318 +0.11(+3.56%)
Sep 23, 2024 3.270 3.370 3.060 3.090 11,846 -0.21(-6.36%)
Sep 20, 2024 3.150 3.300 2.890 3.300 26,670 +0.30(+10.00%)
Sep 19, 2024 3.410 3.410 2.900 3.000 8,447 +0.16(+5.63%)
Sep 18, 2024 2.910 2.980 2.840 2.840 2,365 +0.00(+0.00%)
Sep 17, 2024 2.980 2.980 2.840 2.840 9,668 +0.05(+1.79%)
Sep 16, 2024 2.850 2.880 2.780 2.790 3,515 -0.02(-0.71%)
Sep 13, 2024 2.740 2.950 2.740 2.810 5,950 +0.10(+3.69%)
Sep 12, 2024 2.810 2.980 2.620 2.710 9,349 -0.01(-0.37%)
Sep 11, 2024 2.750 2.980 2.690 2.720 13,950 -0.18(-6.21%)
Sep 10, 2024 2.990 3.160 2.780 2.900 12,989 +0.28(+10.69%)
Sep 09, 2024 3.180 3.320 2.620 2.620 33,972 -0.65(-19.88%)
Sep 06, 2024 3.400 3.750 3.210 3.270 12,234 +0.02(+0.55%)
Sep 05, 2024 3.240 3.380 3.200 3.252 7,908 +0.05(+1.62%)
Sep 04, 2024 3.250 3.470 3.200 3.200 12,621 -0.28(-8.04%)
Sep 03, 2024 3.470 3.500 3.440 3.480 8,745 -0.02(-0.57%)
Aug 30, 2024 3.370 3.530 3.200 3.500 4,288 -0.03(-0.85%)
Aug 29, 2024 3.300 3.530 3.300 3.530 3,906 +0.17(+5.06%)
Aug 28, 2024 3.515 3.515 3.320 3.360 13,856 -0.01(-0.30%)
Aug 27, 2024 3.370 3.370 3.370 3.370 589 -0.13(-3.71%)
Aug 26, 2024 3.480 3.650 3.480 3.500 7,319 +0.02(+0.57%)
Aug 23, 2024 3.350 3.520 3.275 3.480 21,219 +0.06(+1.75%)
Aug 22, 2024 3.170 3.660 3.160 3.420 9,773 +0.26(+8.10%)
Aug 21, 2024 3.550 3.550 3.000 3.164 21,934 +0.19(+6.52%)
Aug 20, 2024 3.300 3.500 2.600 2.970 50,549 -0.53(-15.14%)
Aug 19, 2024 3.590 3.650 3.150 3.500 44,728 +0.03(+0.98%)
Aug 16, 2024 3.500 3.900 3.440 3.466 20,728 -0.14(-3.99%)
Aug 15, 2024 3.380 3.960 3.360 3.610 34,275 +0.00(+0.00%)
Aug 14, 2024 3.240 4.710 3.170 3.610 929,065 +0.44(+13.88%)
Aug 13, 2024 3.220 3.970 3.000 3.170 38,168 +0.15(+4.97%)
Aug 12, 2024 3.470 3.500 3.000 3.020 4,878 -0.33(-9.85%)
Aug 09, 2024 3.500 3.500 3.250 3.350 1,069 -0.19(-5.37%)
Aug 08, 2024 3.780 3.776 3.540 3.540 4,947 +0.04(+1.14%)
Aug 07, 2024 3.860 3.870 3.500 3.500 9,517 +0.00(+0.00%)
Aug 06, 2024 3.560 3.740 3.500 3.500 6,696 -0.10(-2.78%)
Aug 05, 2024 3.860 3.860 3.600 3.600 1,887 -0.18(-4.76%)
Aug 02, 2024 4.330 4.370 3.770 3.780 10,814 -0.24(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.