Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.5400
-0.0100 (-0.65%)
NASDAQ· Last Trade: Aug 14th, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/13/20261.551.661.511.55312,1491.55
8/12/20261.311.551.261.50376,1761.50
8/11/20261.341.361.301.3022,9211.30
8/10/20261.381.431.311.3654,4651.36
8/07/20261.371.461.351.3521,5761.35
8/06/20261.451.461.411.4117,1491.41
8/05/20261.501.501.451.487,6381.48
8/04/20261.441.551.441.5125,1191.51
8/03/20261.431.461.411.4212,3191.42
7/31/20261.461.461.411.4517,2631.45
7/30/20261.481.481.411.4518,1251.45
7/29/20261.451.491.421.4312,4341.43
7/28/20261.371.461.371.4530,8331.45
7/27/20261.371.431.361.3716,1471.37
7/24/20261.421.421.361.3610,5621.36
7/23/20261.401.441.381.3918,6091.39
7/22/20261.441.461.391.4029,5101.40
7/21/20261.531.531.421.4440,6761.44
7/20/20261.501.561.491.5117,4431.51
7/17/20261.521.551.481.488,8061.48
7/16/20261.501.611.491.5278,8241.52
7/15/20261.481.551.481.5010,6831.50
7/14/20261.491.511.481.486,0361.48
7/13/20261.491.521.481.487,0451.48
7/10/20261.481.521.461.5015,2611.50
7/09/20261.521.531.451.4926,2821.49
7/08/20261.541.551.501.5118,0621.51
7/07/20261.541.601.531.5528,9391.55
7/06/20261.521.551.521.5415,5861.54
7/02/20261.561.581.521.5216,9471.52
7/01/20261.531.571.521.5317,4051.53
6/30/20261.541.581.521.5412,0871.54
6/29/20261.551.601.541.5614,2451.56
6/26/20261.551.591.551.566,7081.56
6/25/20261.531.601.531.5622,6881.56
6/24/20261.581.611.531.5346,3771.53
6/23/20261.511.641.511.5851,1371.58
6/22/20261.501.641.501.5327,1941.53
6/18/20261.571.591.481.5137,7031.51
6/17/20261.651.651.571.5927,9321.59
6/16/20261.621.681.601.6030,0041.60
6/15/20261.581.661.561.6160,5681.61
6/12/20261.531.621.531.557,3691.55
6/11/20261.571.611.521.5613,2991.56
6/10/20261.581.661.551.5613,4531.56
6/09/20261.631.631.551.5919,0141.59
6/08/20261.601.651.511.6353,1951.63
6/05/20261.541.551.521.556,1201.55
6/04/20261.671.671.511.5442,5861.54
6/03/20261.611.611.551.5721,5411.57
6/02/20261.621.631.591.607,4421.60
6/01/20261.621.641.571.6244,5181.62
5/29/20260.001.651.531.5949,8171.59
5/28/20261.631.671.581.6240,0341.62
5/27/20261.691.731.611.6456,7291.64
5/26/20261.651.701.631.7022,5421.70
5/22/20261.651.841.641.6947,7611.69
5/21/20261.681.701.591.67126,7421.67
5/20/20261.671.671.601.6049,6021.60
5/19/20261.631.721.611.6836,3291.68
5/18/20261.731.781.621.65105,2751.65
5/15/20261.901.961.821.8465,3451.84