Skip to main content

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

2.120 -0.022 (-1.00%)
Streaming Delayed Price Updated: 3:19 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.170 2.325 2.120 2.120 7,808 -0.02(-1.00%)
Oct 31, 2024 2.200 2.330 2.140 2.142 2,267 -0.02(-0.78%)
Oct 30, 2024 2.100 2.480 2.104 2.158 7,570 +0.06(+2.78%)
Oct 29, 2024 1.990 2.520 1.990 2.100 4,885 +0.04(+1.94%)
Oct 28, 2024 2.210 2.210 2.060 2.060 857 -0.03(-1.49%)
Oct 25, 2024 2.080 2.091 1.851 2.091 4,519 +0.01(+0.54%)
Oct 24, 2024 2.140 2.140 2.060 2.080 3,114 -0.02(-1.19%)
Oct 23, 2024 2.200 2.260 2.070 2.105 5,936 -0.08(-3.44%)
Oct 22, 2024 2.370 2.380 1.880 2.180 34,154 -0.19(-8.02%)
Oct 21, 2024 2.472 2.472 2.370 2.370 2,427 +0.00(+0.00%)
Oct 18, 2024 2.440 2.500 2.370 2.370 6,009 -0.07(-2.87%)
Oct 17, 2024 2.510 2.560 2.440 2.440 1,355 -0.14(-5.43%)
Oct 16, 2024 2.650 2.650 2.490 2.580 1,975 +0.04(+1.57%)
Oct 15, 2024 2.500 2.765 2.400 2.540 9,831 -0.11(-4.32%)
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%)
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.