Dark

BCG
Binah Capital Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 8, 2025 3:36:44 PM EDT

2.19USD+4.785%(+0.10)18,383

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.09)0

After-hours

Aug 5, 2025 4:06:30 PM EDT

2.10USD-4.110%(-0.09)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	2.190000	2.190000	2.190000	2.1900	+4.785%	18,383	0.000%
2025-08-07	2.209900	2.210000	2.075000	2.0900	-3.464%	10,218	+4.785%
2025-08-06	2.210000	2.210000	2.165000	2.1650	-0.460%	1,968	+1.155%
2025-08-05	2.101300	2.240000	2.090000	2.1750	+2.837%	11,150	+0.690%
2025-08-04	2.000000	2.169900	2.000000	2.1150	+5.750%	26,904	+3.546%
2025-08-01	2.100000	2.100000	1.950000	2.0000	-4.306%	21,615	+9.500%
2025-07-31	2.210000	2.210000	2.070000	2.0900	-6.278%	7,347	+4.785%
2025-07-30	2.130000	2.230000	2.090000	2.2300	+4.206%	10,274	-1.794%
2025-07-29	2.220000	2.309900	2.110000	2.1400	-3.167%	10,739	+2.336%
2025-07-28	2.290000	2.360600	2.200000	2.2100	-5.957%	24,972	-0.905%
2025-07-25	2.340000	2.460000	2.310000	2.3500	-0.424%	36,638	-6.809%
2025-07-24	2.470000	2.677900	2.350100	2.3600	-5.600%	39,960	-7.203%
2025-07-23	2.230000	2.750000	2.230000	2.5000	+11.111%	48,269	-12.400%
2025-07-22	2.250000	2.770000	2.180000	2.2500	+5.140%	129,950	-2.667%
2025-07-21	2.120000	2.200400	2.120000	2.1400	+0.943%	20,095	+2.336%
2025-07-18	2.110000	2.200000	2.100000	2.1200	-0.469%	12,319	+3.302%
2025-07-17	2.010000	2.200000	2.010000	2.1300	+5.446%	25,681	+2.817%
2025-07-16	1.992300	2.059300	1.980000	2.0200	+2.020%	14,712	+8.416%
2025-07-15	1.970000	2.070000	1.970000	1.9800	+0.508%	27,720	+10.606%
2025-07-14	1.960000	2.019900	1.960000	1.9700	+0.510%	7,758	+11.168%
2025-07-11	1.970000	2.029900	1.960000	1.9600	-0.508%	7,538	+11.735%
2025-07-10	2.070000	2.070000	1.960000	1.9700	+0.510%	22,482	+11.168%
2025-07-09	1.950000	2.023000	1.920000	1.9600	+0.513%	11,804	+11.735%
2025-07-08	1.940000	2.010000	1.940000	1.9500	0.000%	8,060	+12.308%
2025-07-07	2.025000	2.025000	1.950000	1.9500	-2.500%	4,517	+12.308%
2025-07-03	1.980000	2.000000	1.980000	2.0000	+0.503%	880	+9.500%
2025-07-02	2.070000	2.070000	1.970000	1.9900	-0.500%	10,783	+10.050%
2025-07-01	2.016000	2.040000	1.990000	2.0000	-1.961%	6,839	+9.500%
2025-06-30	2.060000	2.060000	1.971100	2.0400	+2.513%	14,285	+7.353%
2025-06-27	1.970000	2.070000	1.970000	1.9900	-0.500%	2,469	+10.050%
2025-06-26	1.990000	2.059500	1.980000	2.0000	+0.553%	3,601	+9.500%
2025-06-25	2.040000	2.040000	1.970000	1.9890	-1.045%	9,233	+10.106%
2025-06-24	1.960000	2.058700	1.950000	2.0100	+2.551%	9,357	+8.955%
2025-06-23	2.070000	2.070000	1.940800	1.9600	-0.508%	9,400	+11.735%
2025-06-20	2.010000	2.010000	1.960000	1.9700	-2.475%	9,863	+11.168%
2025-06-18	2.060000	2.080000	2.010000	2.0200	-1.942%	6,773	+8.416%
2025-06-17	2.100100	2.100100	2.060000	2.0600	-0.962%	11,604	+6.311%
2025-06-16	2.100000	2.110000	2.050000	2.0800	-0.952%	7,562	+5.288%
2025-06-13	2.040000	2.110000	2.040000	2.1000	+2.439%	15,809	+4.286%
2025-06-12	2.100000	2.119900	2.050000	2.0500	-3.529%	9,398	+6.829%
2025-06-11	2.120000	2.210000	2.100000	2.1250	+0.711%	8,618	+3.059%
2025-06-10	2.120000	2.170000	2.100000	2.1100	-0.472%	11,076	+3.791%
2025-06-09	2.145000	2.208000	2.120000	2.1200	-0.005%	6,245	+3.302%
2025-06-06	2.120000	2.240000	2.110000	2.1201	-0.465%	17,330	+3.297%
2025-06-05	2.260000	2.260000	2.130000	2.1300	-7.792%	11,372	+2.817%
2025-06-04	2.260000	2.340600	2.120000	2.3100	+2.621%	39,567	-5.195%
2025-06-03	2.290000	2.318500	2.250000	2.2510	+0.044%	6,015	-2.710%
2025-06-02	2.200000	2.340000	2.200000	2.2500	+1.351%	9,347	-2.667%
2025-05-30	2.225900	2.329000	2.220000	2.2200	+0.452%	8,414	-1.351%
2025-05-29	2.200000	2.340000	2.200000	2.2100	+0.272%	6,197	-0.905%
2025-05-28	2.380000	2.385000	2.160000	2.2040	-4.589%	6,375	-0.635%
2025-05-27	2.350000	2.490400	2.260000	2.3100	-1.702%	9,043	-5.195%
2025-05-23	2.390000	2.470000	2.330000	2.3500	-1.674%	9,983	-6.809%
2025-05-22	2.500000	2.500000	2.330000	2.3900	-1.646%	9,663	-8.368%
2025-05-21	2.360000	2.548900	2.360000	2.4300	-2.800%	21,754	-9.877%
2025-05-20	2.495000	2.589600	2.415500	2.5000	+0.402%	14,434	-12.400%
2025-05-19	2.310000	2.828000	2.310000	2.4900	+5.957%	89,410	-12.048%
2025-05-16	2.310000	2.393745	2.270000	2.3500	+1.732%	14,493	-6.809%
2025-05-15	2.310000	2.428400	2.260000	2.3100	-4.938%	20,564	-5.195%
2025-05-14	2.500000	2.500000	2.250000	2.4300	+9.459%	42,105	-9.877%
2025-05-13	2.270000	2.300000	2.173200	2.2200	+1.370%	19,009	-1.351%
2025-05-12	2.270000	2.270000	2.160000	2.1900	+0.922%	4,745	0.000%
2025-05-09	2.123800	2.239900	2.100000	2.1700	+0.463%	11,534	+0.922%
2025-05-08	2.129000	2.240000	2.120000	2.1600	+0.935%	37,481	+1.389%
2025-05-07	2.190000	2.240000	2.050000	2.1400	-4.293%	20,415	+2.336%
2025-05-06	2.220000	2.250000	2.093100	2.2360	+1.636%	34,900	-2.057%
2025-05-05	2.290000	2.290000	2.160000	2.2000	-3.930%	12,756	-0.455%
2025-05-02	2.260400	2.345000	2.260400	2.2900	-0.651%	8,557	-4.367%
2025-05-01	2.289700	2.380000	2.230000	2.3050	+1.542%	9,778	-4.989%
2025-04-30	2.240000	2.400000	2.100000	2.2700	+4.608%	19,930	-3.524%
2025-04-29	2.080000	2.245000	2.080000	2.1700	+1.402%	11,334	+0.922%
2025-04-28	2.140000	2.230000	2.140000	2.1400	-3.167%	18,889	+2.336%
2025-04-25	2.188400	2.390000	2.170000	2.2100	+0.455%	30,644	-0.905%
2025-04-24	2.200000	2.250000	2.170400	2.2000	-3.084%	12,992	-0.455%
2025-04-23	2.360000	2.360000	2.180000	2.2700	-2.575%	50,044	-3.524%
2025-04-22	2.480000	2.490000	2.280000	2.3300	-2.101%	42,377	-6.009%
2025-04-21	2.400000	2.520000	2.116500	2.3800	-0.833%	98,877	-7.983%
2025-04-17	2.150000	2.470000	2.050000	2.4000	+16.505%	119,223	-8.750%
2025-04-16	2.250000	2.342000	2.000000	2.0600	-7.207%	47,875	+6.311%
2025-04-15	2.240000	2.620000	2.165000	2.2200	+0.452%	139,163	-1.351%
2025-04-14	2.090000	2.300000	2.050000	2.2100	+6.763%	50,353	-0.905%
2025-04-11	1.980000	2.240000	1.910100	2.0700	+7.813%	89,377	+5.797%
2025-04-10	1.970000	1.980000	1.830000	1.9200	+0.524%	22,647	+14.063%
2025-04-09	1.990000	1.990000	1.850000	1.9100	0.000%	45,570	+14.660%
2025-04-08	1.900000	2.000000	1.820000	1.9100	+4.945%	33,434	+14.660%
2025-04-07	1.820000	1.942900	1.800000	1.8200	-5.699%	29,730	+20.330%
2025-04-04	2.020000	2.020000	1.870000	1.9300	-3.015%	14,213	+13.472%
2025-04-03	1.990000	2.030000	1.880000	1.9900	+1.531%	15,130	+10.050%
2025-04-02	2.000000	2.030000	1.960000	1.9600	-2.488%	10,629	+11.735%
2025-04-01	2.010000	2.020000	1.940000	2.0100	+4.145%	15,403	+8.955%
2025-03-31	1.970000	2.110000	1.780000	1.9300	-1.026%	102,028	+13.472%
2025-03-28	2.010000	2.010000	1.950000	1.9500	-2.985%	10,033	+12.308%
2025-03-27	1.950000	2.010000	1.926400	2.0100	+0.500%	5,876	+8.955%
2025-03-26	2.140000	2.140000	1.950000	2.0000	-3.382%	35,360	+9.500%
2025-03-25	2.130000	2.130000	2.050000	2.0700	+0.485%	10,385	+5.797%
2025-03-24	2.110000	2.110000	1.960100	2.0600	-3.738%	20,923	+6.311%
2025-03-21	1.970000	2.140000	1.949900	2.1400	+14.439%	72,022	+2.336%
2025-03-20	1.940000	1.950000	1.870000	1.8700	+0.538%	32,770	+17.112%
2025-03-19	1.960000	1.960000	1.840100	1.8600	+1.087%	30,452	+17.742%
2025-03-18	1.830000	1.939300	1.790000	1.8400	-2.128%	35,563	+19.022%
2025-03-17	2.000000	2.005400	1.840000	1.8800	-2.083%	37,513	+16.489%
2025-03-14	2.010000	2.010000	1.840000	1.9200	-0.518%	36,081	+14.063%
2025-03-13	2.000000	2.178900	1.800000	1.9300	-4.455%	111,301	+13.472%
2025-03-12	2.040000	2.080000	2.020000	2.0200	-0.493%	51,130	+8.416%
2025-03-11	2.010000	2.090000	2.000000	2.0300	-4.245%	54,634	+7.882%
2025-03-10	2.330000	2.330000	2.070000	2.1200	-7.424%	73,015	+3.302%
2025-03-07	2.310000	2.360000	2.205200	2.2900	+2.232%	45,550	-4.367%
2025-03-06	2.320000	2.420000	2.150000	2.2400	-1.322%	80,079	-2.232%
2025-03-05	2.100000	2.470100	2.100000	2.2700	-1.304%	173,612	-3.524%
2025-03-04	2.100000	2.390000	2.030000	2.3000	+3.139%	267,754	-4.783%
2025-03-03	2.390000	2.600000	2.060000	2.2300	-7.083%	415,512	-1.794%
2025-02-28	2.600000	2.690000	2.220100	2.4000	-16.376%	993,033	-8.750%
2025-02-27	1.860000	5.810000	1.860000	2.8700	+54.451%	69,862,942	-23.693%
2025-02-26	1.830000	1.927900	1.760000	1.8582	+5.580%	7,660	+17.856%
2025-02-25	1.809000	1.947000	1.710000	1.7600	-1.676%	18,429	+24.432%
2025-02-24	1.884800	1.884800	1.710000	1.7900	-5.789%	25,116	+22.346%
2025-02-21	1.935000	2.000000	1.810000	1.9000	-3.553%	35,025	+15.263%
2025-02-20	1.980000	1.981500	1.810000	1.9700	-1.500%	43,306	+11.168%
2025-02-19	2.020000	2.090000	1.890000	2.0000	-2.913%	35,605	+9.500%
2025-02-18	2.230000	2.320000	2.000000	2.0600	-7.623%	41,357	+6.311%
2025-02-14	2.200000	2.240000	2.080000	2.2300	+7.212%	25,223	-1.794%
2025-02-13	2.080000	2.160000	2.050000	2.0800	+0.483%	22,437	+5.288%
2025-02-12	2.271900	2.271900	2.040000	2.0700	-0.957%	11,427	+5.797%
2025-02-11	2.150000	2.160000	2.030000	2.0900	-0.948%	36,683	+4.785%
2025-02-10	2.050000	2.110000	2.030000	2.1100	0.000%	16,396	+3.791%
2025-02-07	2.140000	2.270000	2.030100	2.1100	-2.765%	24,988	+3.791%
2025-02-06	2.400000	2.400000	2.145000	2.1700	-6.867%	23,818	+0.922%
2025-02-05	2.030000	2.466400	2.030000	2.3300	+14.778%	76,215	-6.009%
2025-02-04	2.080000	2.140000	1.990000	2.0300	-1.932%	47,445	+7.882%
2025-02-03	2.000000	2.170700	2.000000	2.0700	+0.485%	16,347	+5.797%
2025-01-31	2.050000	2.170000	2.010000	2.0600	-2.370%	17,695	+6.311%
2025-01-30	2.000000	2.180000	1.940000	2.1100	+7.107%	66,456	+3.791%
2025-01-29	2.380000	2.719100	1.970000	1.9700	-15.086%	81,113	+11.168%
2025-01-28	2.450000	2.540000	2.200000	2.3200	-7.937%	35,807	-5.603%
2025-01-27	2.420000	2.970000	2.270000	2.5200	+1.613%	101,788	-13.095%
2025-01-24	2.540000	2.690000	2.464200	2.4800	-0.800%	48,688	-11.694%
2025-01-23	2.490000	2.580000	2.400000	2.5000	-3.101%	24,392	-12.400%
2025-01-22	2.520000	2.690000	2.500100	2.5800	+1.176%	28,861	-15.116%
2025-01-21	2.600000	2.800000	2.510000	2.5500	0.000%	72,694	-14.118%
2025-01-17	2.540000	2.729900	2.397100	2.5500	+1.594%	23,151	-14.118%
2025-01-16	2.720000	2.790300	2.420000	2.5100	-3.089%	137,900	-12.749%
2025-01-15	2.500000	2.670000	2.320000	2.5900	+7.917%	116,003	-15.444%
2025-01-14	2.400000	2.690800	2.260000	2.4000	-2.041%	22,493	-8.750%
2025-01-13	2.640000	2.690000	2.410000	2.4500	-2.390%	22,176	-10.612%
2025-01-10	2.580000	2.590000	2.410000	2.5100	-7.380%	18,609	-12.749%
2025-01-08	2.630000	3.120000	2.539800	2.7100	+5.447%	86,455	-19.188%
2025-01-07	2.680000	2.740400	2.470000	2.5700	-7.885%	37,250	-14.786%
2025-01-06	3.100000	3.100000	2.670000	2.7900	-7.309%	29,466	-21.505%
2025-01-03	2.900000	3.130000	2.750000	3.0100	+9.058%	46,182	-27.243%
2025-01-02	2.746200	3.049900	2.660000	2.7600	-6.122%	91,358	-20.652%
2024-12-31	3.240000	3.295000	2.851000	2.9400	-17.877%	70,253	-25.510%
2024-12-30	2.860000	3.730000	2.701600	3.5800	+23.448%	295,889	-38.827%
2024-12-27	2.880000	3.280000	2.623300	2.9000	-4.918%	433,865	-24.483%
2024-12-26	2.015400	6.000000	2.000000	3.0500	+54.040%	9,304,409	-28.197%
2024-12-24	2.020000	2.290000	1.850000	1.9800	-5.714%	22,033	+10.606%
2024-12-23	2.130000	2.240000	2.070000	2.1000	-1.869%	17,110	+4.286%
2024-12-20	2.310000	2.380000	2.100000	2.1400	-7.759%	31,653	+2.336%
2024-12-19	2.640000	2.640000	2.310000	2.3200	-7.937%	23,023	-5.603%
2024-12-18	2.510000	2.790000	2.497400	2.5200	-3.448%	15,836	-13.095%
2024-12-17	2.710000	2.890000	2.550000	2.6100	-1.509%	16,653	-16.092%
2024-12-16	2.750000	2.960000	2.610000	2.6500	-5.357%	31,049	-17.358%
2024-12-13	2.960000	2.970000	2.710000	2.8000	-4.437%	73,835	-21.786%
2024-12-12	3.000000	3.030000	2.749800	2.9300	-1.014%	37,199	-25.256%
2024-12-11	3.010000	3.010000	2.751000	2.9600	+1.718%	7,769	-26.014%
2024-12-10	3.150000	3.150000	2.850400	2.9100	-7.029%	23,121	-24.742%
2024-12-09	3.480000	3.480000	3.100200	3.1300	+1.954%	49,210	-30.032%
2024-12-06	2.600000	3.338900	2.450000	3.0700	+27.386%	147,317	-28.664%
2024-12-05	2.480000	2.630000	2.400000	2.4100	-5.859%	14,757	-9.129%
2024-12-04	2.440000	2.600000	2.314000	2.5600	+4.065%	74,197	-14.453%
2024-12-03	2.640000	2.640000	2.447100	2.4600	-4.651%	23,174	-10.976%
2024-12-02	2.510000	2.710000	2.470000	2.5800	0.000%	62,326	-15.116%
2024-11-29	2.650000	2.821700	2.571600	2.5800	+1.176%	22,297	-15.116%
2024-11-27	2.670000	2.830000	2.470000	2.5500	-3.774%	245,856	-14.118%
2024-11-26	2.790000	2.790000	2.530900	2.6500	-3.636%	58,084	-17.358%
2024-11-25	2.690000	2.952300	2.480000	2.7500	+4.962%	285,790	-20.364%
2024-11-22	2.950000	2.950000	2.406700	2.6200	+5.645%	97,843	-16.412%
2024-11-21	2.570000	2.780000	2.310100	2.4800	-9.158%	114,617	-11.694%
2024-11-20	3.030000	3.450000	2.670000	2.7300	-10.492%	104,896	-19.780%
2024-11-19	2.950000	3.298900	2.840000	3.0500	+3.390%	58,691	-28.197%
2024-11-18	3.670000	3.670000	2.950000	2.9500	-15.473%	261,526	-25.763%
2024-11-15	3.190000	3.838600	3.190000	3.4900	0.000%	183,025	-37.249%
2024-11-14	3.540000	3.850000	2.990000	3.4900	+6.402%	386,321	-37.249%
2024-11-13	3.200000	3.515700	2.920000	3.2800	-6.017%	433,411	-33.232%
2024-11-12	3.300000	4.470000	2.870800	3.4900	+5.758%	1,517,902	-37.249%
2024-11-11	2.430000	6.550000	2.050000	3.3000	+65.821%	24,294,863	-33.636%
2024-11-08	2.260000	2.260000	1.990100	1.9901	-9.128%	2,393	+10.045%
2024-11-07	2.000000	2.200000	1.985000	2.1900	+9.500%	2,220	0.000%
2024-11-06	1.900000	2.299900	1.859900	2.0000	-0.015%	11,764	+9.500%
2024-11-05	2.010000	2.191000	1.960000	2.0003	+0.015%	8,720	+9.484%
2024-11-04	2.060000	2.209000	2.000000	2.0000	-5.660%	12,644	+9.500%
2024-11-01	2.170000	2.325000	2.120000	2.1200	-1.004%	7,808	+3.302%
2024-10-31	2.200000	2.330000	2.140000	2.1415	-0.783%	2,268	+2.265%
2024-10-30	2.103992	2.479900	2.103992	2.1584	+2.781%	7,570	+1.464%
2024-10-29	1.990000	2.519900	1.990000	2.1000	+1.942%	4,885	+4.286%
2024-10-28	2.210000	2.210000	2.060000	2.0600	-1.492%	857	+6.311%
2024-10-25	2.080000	2.091200	1.851000	2.0912	+0.538%	4,519	+4.725%
2024-10-24	2.140000	2.140000	2.060000	2.0800	-1.188%	3,114	+5.288%
2024-10-23	2.200000	2.260000	2.070000	2.1050	-3.440%	5,936	+4.038%
2024-10-22	2.370000	2.380000	1.880000	2.1800	-8.017%	34,154	+0.459%
2024-10-21	2.472300	2.472300	2.370000	2.3700	0.000%	2,427	-7.595%
2024-10-18	2.440000	2.500000	2.370000	2.3700	-2.869%	6,009	-7.595%
2024-10-17	2.510000	2.560000	2.440000	2.4400	-5.426%	1,355	-10.246%
2024-10-16	2.650000	2.650000	2.490000	2.5800	+1.575%	1,975	-15.116%
2024-10-15	2.500000	2.765200	2.400000	2.5400	-4.321%	9,831	-13.780%
2024-10-14	2.680000	2.730000	2.450000	2.6547	-1.678%	17,168	-17.505%
2024-10-11	2.700000	2.720000	2.700000	2.7000	+0.372%	1,155	-18.889%
2024-10-10	2.673700	2.780000	2.673700	2.6900	-6.272%	762	-18.587%
2024-10-09	2.770000	2.870000	2.500000	2.8700	+4.745%	30,473	-23.693%
2024-10-08	2.750000	2.906000	2.660000	2.7400	-1.792%	9,613	-20.073%
2024-10-07	2.800000	2.800000	2.790000	2.7900	-0.357%	1,034	-21.505%
2024-10-04	2.847500	2.850000	2.670000	2.8000	+6.464%	3,425	-21.786%
2024-10-03	2.900000	2.990000	2.630000	2.6300	-6.738%	15,978	-16.730%
2024-10-02	2.800000	2.820000	2.780000	2.8200	+0.714%	2,497	-22.340%
2024-10-01	3.190000	3.200000	2.750000	2.8000	-4.110%	28,679	-21.786%
2024-09-30	3.010000	3.100300	2.900000	2.9200	-7.886%	8,995	-25.000%
2024-09-27	3.482300	3.482300	3.000000	3.1700	-0.938%	17,932	-30.915%
2024-09-26	3.210000	3.250000	3.200000	3.2000	+1.266%	17,355	-31.563%
2024-09-25	3.240000	3.290000	3.000000	3.1600	-1.250%	12,312	-30.696%
2024-09-24	3.000100	3.229800	3.000100	3.2000	+3.560%	2,318	-31.563%
2024-09-23	3.270000	3.370000	3.060000	3.0900	-6.364%	11,846	-29.126%
2024-09-20	3.150000	3.300000	2.890000	3.3000	+10.000%	23,230	-33.636%
2024-09-19	3.410000	3.410000	2.900000	3.0000	+5.634%	8,447	-27.000%
2024-09-18	2.910000	2.980000	2.840000	2.8400	0.000%	2,365	-22.887%
2024-09-17	2.980000	2.980000	2.840000	2.8400	+1.792%	9,668	-22.887%
2024-09-16	2.850000	2.880000	2.780000	2.7900	-0.712%	3,516	-21.505%
2024-09-13	2.740000	2.950000	2.740000	2.8100	+3.690%	5,950	-22.064%
2024-09-12	2.810000	2.980000	2.620000	2.7100	-0.368%	9,349	-19.188%
2024-09-11	2.750000	2.980000	2.690000	2.7200	-6.207%	13,950	-19.485%
2024-09-10	2.990000	3.160000	2.780000	2.9000	+10.687%	12,989	-24.483%
2024-09-09	3.180000	3.320000	2.620000	2.6200	-19.878%	33,972	-16.412%
2024-09-06	3.400000	3.750000	3.210000	3.2700	+0.550%	12,234	-33.028%
2024-09-05	3.240000	3.380000	3.200000	3.2521	+1.625%	7,908	-32.659%
2024-09-04	3.250000	3.469600	3.200000	3.2001	-8.043%	12,621	-31.565%
2024-09-03	3.470000	3.500000	3.440000	3.4800	-0.571%	8,745	-37.069%
2024-08-30	3.365000	3.530000	3.200000	3.5000	-0.850%	4,288	-37.429%
2024-08-29	3.300000	3.530000	3.300000	3.5300	+5.060%	3,906	-37.960%
2024-08-28	3.515000	3.515000	3.320000	3.3600	-0.297%	13,856	-34.821%
2024-08-27	3.370000	3.370000	3.370000	3.3700	-3.714%	589	-35.015%
2024-08-26	3.480000	3.650000	3.480000	3.5000	+0.575%	7,319	-37.429%
2024-08-23	3.350000	3.520000	3.275000	3.4800	+1.754%	21,219	-37.069%
2024-08-22	3.170000	3.660000	3.160000	3.4200	+8.101%	9,773	-35.965%
2024-08-21	3.550000	3.550000	3.000000	3.1637	+6.522%	22,466	-30.777%
2024-08-20	3.300000	3.499900	2.600000	2.9700	-15.143%	50,549	-26.263%
2024-08-19	3.592400	3.650000	3.150000	3.5000	+0.981%	44,921	-37.429%
2024-08-16	3.500000	3.900000	3.440000	3.4660	-3.989%	20,728	-36.815%
2024-08-15	3.380000	3.960000	3.360000	3.6100	0.000%	34,275	-39.335%
2024-08-14	3.240000	4.710000	3.170000	3.6100	+13.880%	929,998	-39.335%
2024-08-13	3.220000	3.970000	3.000000	3.1700	+4.967%	38,168	-30.915%
2024-08-12	3.470000	3.499900	3.000000	3.0200	-9.851%	4,878	-27.483%
2024-08-09	3.500000	3.500000	3.250000	3.3500	-5.367%	1,069	-34.627%
2024-08-08	3.776000	3.776000	3.540000	3.5400	+1.143%	4,947	-38.136%
2024-08-07	3.860000	3.869900	3.500000	3.5000	0.000%	9,526	-37.429%
2024-08-06	3.560000	3.740000	3.500000	3.5000	-2.778%	6,707	-37.429%
2024-08-05	3.860000	3.860000	3.600000	3.6000	-4.762%	1,887	-39.167%
2024-08-02	4.330000	4.370000	3.770000	3.7800	-5.970%	10,814	-42.063%
2024-08-01	4.000000	4.399900	4.000000	4.0200	+2.551%	3,615	-45.522%
2024-07-31	4.700000	4.700000	3.890000	3.9200	-15.318%	7,179	-44.133%
2024-07-30	4.670000	4.699900	4.629100	4.6291	-1.613%	638	-52.691%
2024-07-29	4.705000	4.705000	4.705000	4.7050	+6.208%	863	-53.454%
2024-07-26	4.700000	4.900000	4.430000	4.4300	-10.865%	6,042	-50.564%
2024-07-25	4.750000	4.970000	4.750000	4.9700	-0.947%	5,591	-55.936%
2024-07-24	5.239700	5.239800	5.015000	5.0175	-3.510%	1,318	-56.353%
2024-07-23	5.130000	5.250000	5.100000	5.2000	-6.137%	2,195	-57.885%
2024-07-22	5.495000	5.540000	5.300000	5.5400	+4.528%	4,192	-60.469%
2024-07-19	5.395000	5.395000	5.300000	5.3000	-3.461%	740	-58.679%
2024-07-18	5.360000	5.490000	5.347300	5.4900	+2.425%	2,606	-60.109%
2024-07-17	5.300000	5.730000	5.300000	5.3600	-6.294%	7,967	-59.142%
2024-07-16	5.779900	5.779900	5.400000	5.7200	-0.867%	10,021	-61.713%
2024-07-15	5.584000	5.859900	5.450000	5.7700	-1.536%	5,456	-62.045%
2024-07-12	5.725000	6.000000	5.452000	5.8600	+8.519%	8,254	-62.628%
2024-07-11	5.400000	5.400000	5.400000	5.4000	-4.930%	763	-59.444%
2024-07-10	5.700000	5.700000	5.180200	5.6800	-2.069%	12,670	-61.444%
2024-07-09	5.710000	6.000000	5.600000	5.8000	+5.453%	17,848	-62.241%
2024-07-08	5.640000	6.050000	5.500100	5.5001	-2.825%	3,458	-60.183%
2024-07-05	5.550000	6.280000	5.300000	5.6600	-0.352%	19,943	-61.307%
2024-07-03	5.490000	5.720000	5.420000	5.6800	+1.429%	3,339	-61.444%
2024-07-02	5.930000	6.179900	5.600000	5.6000	-9.968%	1,296	-60.893%
2024-07-01	6.030000	6.345000	5.825000	6.2200	+0.323%	37,368	-64.791%
2024-06-28	5.710000	6.270000	5.270900	6.2000	+5.263%	18,924	-64.677%
2024-06-27	5.630000	5.942000	5.610000	5.8900	+2.257%	14,216	-62.818%
2024-06-26	5.500000	6.089900	5.500000	5.7600	-1.874%	16,258	-61.979%
2024-06-25	5.310000	5.990000	5.140000	5.8700	+2.265%	7,025	-62.692%
2024-06-24	5.200000	5.740000	4.460000	5.7400	+12.109%	74,468	-61.847%
2024-06-21	5.370000	5.660000	4.750000	5.1200	+2.196%	31,562	-57.227%
2024-06-20	4.750000	5.460000	4.750000	5.0100	+7.281%	15,266	-56.287%
2024-06-18	5.300000	5.300000	3.790000	4.6700	-14.703%	31,299	-53.105%
2024-06-17	5.740000	5.740000	5.300000	5.4750	-4.948%	9,189	-60.000%
2024-06-14	6.630000	6.630000	5.760000	5.7600	-13.514%	3,040	-61.979%
2024-06-13	7.130000	7.790000	6.390000	6.6600	-14.615%	20,676	-67.117%
2024-06-12	8.310000	8.510000	7.560000	7.8000	-7.143%	30,729	-71.923%
2024-06-11	8.290000	8.675000	8.050000	8.4000	-3.780%	22,203	-73.929%
2024-06-10	8.070000	9.049900	8.070000	8.7300	+5.435%	23,548	-74.914%
2024-06-07	9.700000	9.700000	8.010000	8.2800	-14.639%	32,969	-73.551%
2024-06-06	10.650000	10.650000	9.150000	9.7000	-9.935%	45,570	-77.423%
2024-06-05	11.900000	11.900000	10.210800	10.7700	-9.496%	88,449	-79.666%
2024-06-04	10.330000	12.220000	9.560100	11.9000	+3.839%	143,280	-81.597%
2024-06-03	11.200000	11.890000	10.300000	11.4600	+5.720%	190,135	-80.890%
2024-05-31	9.580000	11.420000	9.220000	10.8400	+23.042%	202,214	-79.797%
2024-05-30	7.900000	9.530000	7.000000	8.8100	+15.163%	145,407	-75.142%
2024-05-29	7.180000	7.880000	6.190000	7.6500	+15.385%	122,578	-71.373%
2024-05-28	5.610000	6.750000	5.600000	6.6300	+7.108%	105,616	-66.968%
2024-05-24	6.330000	6.810000	5.660000	6.1900	-17.795%	474,887	-64.620%
2024-05-23	4.240000	7.990000	4.220000	7.5300	+78.436%	18,111,820	-70.916%
2024-05-22	3.380000	5.420000	3.250000	4.2200	+56.296%	2,176,949	-48.104%
2024-05-21	3.500000	4.199900	2.700000	2.7000	-35.714%	10,367	-18.889%
2024-05-20	4.670000	4.900000	3.850000	4.2000	-12.496%	11,562	-47.857%
2024-05-17	4.799800	4.799800	4.799800	4.7998	+2.123%	461	-54.373%
2024-05-16	5.100000	5.350000	4.700000	4.7000	-3.093%	9,141	-53.404%
2024-05-15	5.105800	5.360000	4.620000	4.8500	-2.180%	12,465	-54.845%
2024-05-14	4.958100	4.958100	4.958100	4.9581	+13.408%	1,910	-55.830%
2024-05-13	5.080000	5.461200	4.371900	4.3719	-19.039%	12,179	-49.907%
2024-05-10	5.395000	5.400000	5.395000	5.4000	-1.818%	944	-59.444%
2024-05-09	5.400000	5.500000	5.400000	5.5000	+8.526%	3,638	-60.182%
2024-05-08	5.668000	5.670000	5.067900	5.0679	-15.535%	3,759	-56.787%
2024-05-07	6.000000	6.000000	6.000000	6.0000	+5.263%	801	-63.500%
2024-05-06	6.490000	6.780000	5.440000	5.7000	+3.636%	1,720	-61.579%
2024-05-03	6.300100	6.405000	5.500000	5.5000	-12.698%	3,652	-60.182%
2024-05-02	6.836200	6.859900	6.300000	6.3000	-5.900%	14,195	-65.238%
2024-05-01	6.900000	6.900000	6.510000	6.6950	-2.971%	5,330	-67.289%
2024-04-30	6.930000	7.798900	6.800000	6.9000	-1.146%	6,595	-68.261%
2024-04-29	6.799000	6.980000	6.620000	6.9800	-0.286%	2,494	-68.625%
2024-04-26	7.200000	7.200000	6.550000	7.0000	-1.130%	6,683	-68.714%
2024-04-25	7.030000	7.150000	6.500000	7.0800	+6.787%	2,114	-69.068%
2024-04-24	6.630000	6.951500	6.630000	6.6300	-8.329%	2,392	-66.968%
2024-04-23	6.000000	7.232400	6.000000	7.2324	+13.885%	3,911	-69.720%
2024-04-22	6.240000	6.550000	6.240000	6.3506	-2.298%	3,613	-65.515%
2024-04-19	6.220000	6.500000	6.220000	6.5000	-4.412%	5,506	-66.308%
2024-04-18	6.400000	7.100000	6.300000	6.8000	-2.258%	8,167	-67.794%
2024-04-17	6.810000	7.000000	6.210000	6.9571	-0.613%	7,755	-68.521%
2024-04-16	7.450000	7.600000	7.000000	7.0000	-9.385%	7,407	-68.714%
2024-04-15	7.800000	7.895000	7.200000	7.7250	-5.215%	33,148	-71.650%
2024-04-12	8.600000	8.600000	8.000000	8.1500	+0.617%	24,195	-73.129%
2024-04-11	8.020000	8.990000	8.020000	8.1000	-5.814%	5,658	-72.963%
2024-04-10	8.440000	8.654600	7.500000	8.6000	-1.149%	8,400	-74.535%
2024-04-09	8.360000	9.540000	7.380000	8.7000	-7.937%	32,631	-74.828%
2024-04-08	7.200000	9.970000	6.610000	9.4500	+23.529%	48,026	-76.825%
2024-04-05	7.200000	7.949900	6.910000	7.6500	+12.244%	22,296	-71.373%
2024-04-04	6.250000	7.580000	5.880000	6.8155	+3.422%	16,151	-67.867%
2024-04-03	7.000000	7.430000	5.600000	6.5900	-11.898%	27,864	-66.768%
2024-04-02	9.130000	9.130000	6.977400	7.4800	-27.590%	25,152	-70.722%
2024-04-01	8.960000	10.620000	8.260000	10.3300	0.000%	57,937	-78.800%

.dark-mode .Nf41Z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nf41Z9{ color: #333333; background-color: white; border: 2px solid #333333; }BCGBinah Capital Group, Inc. Common Stockstock NASDAQ

BCG
Binah Capital Group, Inc. Common Stock
stock NASDAQ