Binah Capital Group, Inc. Common Stock (BCG) Historical Stock Data

2.05 ↓0.09 (-4.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCG is up 1.76% a day on average. There have been 15 days where Binah Capital Group, Inc. Common Stock closed green and 15 days where BCG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	2.18	2.05	↓$0.13 (-5.96%)	1.95	2.24	36.40K
2025-12-12	2.55	2.14	↓$0.41 (-16.08%)	2.14	2.55	48.12K
2025-12-11	2.86	2.53	↓$0.33 (-11.54%)	2.52	2.99	45.83K
2025-12-10	2.42	2.86	↑$0.44 (18.18%)	2.42	3.03	99.90K
2025-12-09	2.41	2.49	↑$0.08 (3.32%)	2.33	2.60	35.83K
2025-12-08	2.36	2.44	↑$0.08 (3.39%)	2.34	2.48	25.39K
2025-12-05	2.32	2.41	↑$0.09 (3.88%)	2.21	2.43	61.74K
2025-12-04	2.44	2.33	↓$0.11 (-4.51%)	2.32	2.55	61.78K
2025-12-03	2.31	2.47	↑$0.16 (6.93%)	2.30	2.51	79.59K
2025-12-02	2.46	2.35	↓$0.11 (-4.47%)	2.32	2.46	31.68K
2025-12-01	2.72	2.42	↓$0.30 (-11.03%)	2.35	2.77	119.23K
2025-11-28	2.98	2.80	↓$0.18 (-6.04%)	2.72	3.09	46.29K
2025-11-26	3.11	2.99	↓$0.12 (-3.86%)	2.96	3.44	130.69K
2025-11-25	2.89	3.11	↑$0.22 (7.61%)	2.81	3.17	144.18K
2025-11-24	2.14	2.96	↑$0.82 (38.32%)	2.14	3.12	600.12K
2025-11-21	2.32	2.20	↓$0.12 (-5.17%)	2.20	2.48	313.61K
2025-11-20	1.96	2.33	↑$0.37 (18.88%)	1.80	2.37	471.47K
2025-11-19	1.97	1.97	↑$0.00 (0.00%)	1.92	2.19	585.37K
2025-11-18	1.44	2.14	↑$0.70 (48.61%)	1.44	2.68	12.51M
2025-11-17	1.79	1.47	↓$0.32 (-17.88%)	1.45	1.79	575.86K
2025-11-14	1.72	1.73	↑$0.01 (0.58%)	1.70	2.23	22.97M
2025-11-13	1.43	1.43	↓$0.01 (-0.56%)	1.41	1.49	8.83K
2025-11-12	1.48	1.48	↑$0.00 (0.34%)	1.45	1.51	9.17K
2025-11-11	1.45	1.41	↓$0.04 (-3.02%)	1.41	1.46	10.06K
2025-11-10	1.50	1.49	↓$0.01 (-0.67%)	1.47	1.52	16.17K
2025-11-07	1.45	1.51	↑$0.06 (4.14%)	1.40	1.52	15.49K
2025-11-06	1.38	1.49	↑$0.11 (7.97%)	1.38	1.50	3.26K
2025-11-05	1.60	1.38	↓$0.22 (-14.03%)	1.36	1.60	34.81K
2025-11-04	1.58	1.48	↓$0.10 (-6.33%)	1.48	1.62	16.25K
2025-11-03	1.60	1.63	↑$0.03 (1.87%)	1.58	1.69	30.04K