Skip to main content

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

5.120 +0.110 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.370 5.660 4.750 5.120 68,798 +0.11(+2.20%)
Jun 20, 2024 4.750 5.460 4.750 5.010 15,266 +0.34(+7.28%)
Jun 18, 2024 5.300 5.300 3.790 4.670 31,299 -0.80(-14.70%)
Jun 17, 2024 5.740 5.740 5.300 5.475 6,189 -0.29(-4.95%)
Jun 14, 2024 6.630 6.630 5.760 5.760 3,040 -0.90(-13.51%)
Jun 13, 2024 7.130 7.790 6.390 6.660 20,676 -1.14(-14.62%)
Jun 12, 2024 8.310 8.510 7.560 7.800 30,629 -0.60(-7.14%)
Jun 11, 2024 8.290 8.675 8.050 8.400 22,203 -0.33(-3.78%)
Jun 10, 2024 8.070 9.050 8.070 8.730 23,548 +0.45(+5.43%)
Jun 07, 2024 9.700 9.700 8.010 8.280 32,969 -1.42(-14.64%)
Jun 06, 2024 10.65 10.65 9.150 9.700 45,550 -1.07(-9.94%)
Jun 05, 2024 11.90 11.90 10.21 10.77 88,409 -1.13(-9.50%)
Jun 04, 2024 10.33 12.22 9.560 11.90 143,235 +0.44(+3.84%)
Jun 03, 2024 11.20 11.89 10.30 11.46 190,087 +0.62(+5.72%)
May 31, 2024 9.580 11.42 9.220 10.84 202,214 +2.03(+23.04%)
May 30, 2024 7.900 9.530 7.000 8.810 145,400 +1.16(+15.16%)
May 29, 2024 7.180 7.880 6.190 7.650 122,573 +1.02(+15.38%)
May 28, 2024 5.610 6.750 5.600 6.630 105,616 +0.44(+7.11%)
May 24, 2024 6.330 6.810 5.660 6.190 474,908 -1.34(-17.80%)
May 23, 2024 4.240 7.990 4.220 7.530 18,097,556 +3.31(+78.44%)
May 22, 2024 3.380 5.420 3.250 4.220 2,175,172 +1.52(+56.30%)
May 21, 2024 3.500 4.200 2.700 2.700 10,327 -1.50(-35.71%)
May 20, 2024 4.670 4.900 3.850 4.200 11,562 -0.60(-12.50%)
May 17, 2024 4.800 4.800 4.800 4.800 461 +0.10(+2.12%)
May 16, 2024 5.100 5.350 4.700 4.700 9,141 -0.15(-3.09%)
May 15, 2024 5.110 5.360 4.620 4.850 12,465 -0.11(-2.18%)
May 14, 2024 4.958 4.958 4.958 4.958 1,905 +0.59(+13.41%)
May 13, 2024 5.080 5.461 4.372 4.372 12,178 -1.03(-19.04%)
May 10, 2024 5.395 5.400 5.395 5.400 944 -0.10(-1.82%)
May 09, 2024 5.400 5.500 5.400 5.500 3,638 +0.43(+8.53%)
May 08, 2024 5.668 5.670 5.068 5.068 3,759 -0.93(-15.54%)
May 07, 2024 6.000 6.000 6.000 6.000 801 +0.30(+5.26%)
May 06, 2024 6.490 6.780 5.440 5.700 1,720 +0.20(+3.64%)
May 03, 2024 6.300 6.405 5.500 5.500 3,652 -0.80(-12.70%)
May 02, 2024 6.836 6.860 6.300 6.300 14,195 -0.40(-5.90%)
May 01, 2024 6.900 6.900 6.510 6.695 5,330 -0.21(-2.97%)
Apr 30, 2024 6.930 7.799 6.800 6.900 6,595 -0.08(-1.15%)
Apr 29, 2024 6.800 6.980 6.620 6.980 2,494 -0.02(-0.29%)
Apr 26, 2024 7.200 7.200 6.550 7.000 6,683 -0.08(-1.13%)
Apr 25, 2024 7.030 7.150 6.500 7.080 2,114 +0.45(+6.79%)
Apr 24, 2024 6.630 6.952 6.630 6.630 2,392 -0.60(-8.33%)
Apr 23, 2024 6.000 7.232 6.000 7.232 3,837 +0.88(+13.89%)
Apr 22, 2024 6.240 6.550 6.240 6.351 3,613 -0.15(-2.30%)
Apr 19, 2024 6.220 6.500 6.220 6.500 5,506 -0.30(-4.41%)
Apr 18, 2024 6.400 7.100 6.300 6.800 8,167 -0.16(-2.26%)
Apr 17, 2024 6.810 7.000 6.210 6.957 7,755 -0.04(-0.61%)
Apr 16, 2024 7.450 7.600 7.000 7.000 7,407 -0.72(-9.39%)
Apr 15, 2024 7.800 7.895 7.200 7.725 33,148 -0.43(-5.21%)
Apr 12, 2024 8.600 8.600 8.000 8.150 24,195 +0.05(+0.62%)
Apr 11, 2024 8.020 8.990 8.020 8.100 5,658 -0.50(-5.81%)
Apr 10, 2024 8.440 8.655 7.500 8.600 8,255 -0.10(-1.15%)
Apr 09, 2024 8.360 9.540 7.380 8.700 32,611 -0.75(-7.94%)
Apr 08, 2024 7.200 9.970 6.610 9.450 47,952 +1.80(+23.53%)
Apr 05, 2024 7.200 7.950 6.910 7.650 22,296 +0.83(+12.24%)
Apr 04, 2024 6.250 7.580 5.880 6.816 16,091 +0.23(+3.42%)
Apr 03, 2024 7.000 7.430 5.600 6.590 27,852 -0.89(-11.90%)
Apr 02, 2024 9.130 9.130 6.977 7.480 25,117 -2.85(-27.59%)
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.