Dark

BCG
Binah Capital Group, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:49:54 PM EDT

1.05USD-6.133%(-0.07)16,989

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.12)0

After-hours

Sep 30, 2026 4:38:30 PM EDT

1.13USD-1.228%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.0900	1.090000	1.0100	1.0100	-9.709%	16,989	0.000%
2026-10-01	1.1200	1.120000	1.0700	1.1186	-0.125%	44,894	-9.709%
2026-09-30	1.1450	1.174700	1.1200	1.1200	-2.183%	6,773	-9.821%
2026-09-29	1.1450	1.160000	1.1300	1.1450	-0.435%	6,843	-11.790%
2026-09-28	1.1400	1.150000	1.1000	1.1500	0.000%	19,914	-12.174%
2026-09-25	1.1600	1.160000	1.1300	1.1500	-1.288%	19,109	-12.174%
2026-09-24	1.1600	1.165000	1.1100	1.1650	-1.271%	26,932	-13.305%
2026-09-23	1.2000	1.239000	1.1600	1.1800	-4.065%	45,618	-14.407%
2026-09-22	1.2101	1.250000	1.2100	1.2300	-0.806%	8,353	-17.886%
2026-09-21	1.2200	1.265000	1.2100	1.2400	+3.333%	29,976	-18.548%
2026-09-18	1.2594	1.259400	1.2000	1.2000	-5.116%	10,197	-15.833%
2026-09-17	1.2966	1.296600	1.2421	1.2647	+1.176%	3,157	-20.139%
2026-09-16	1.2510	1.292900	1.2412	1.2500	-0.794%	4,640	-19.200%
2026-09-15	1.2700	1.290000	1.2500	1.2600	0.000%	14,202	-19.841%
2026-09-14	1.3000	1.320000	1.2500	1.2600	-1.563%	18,312	-19.841%
2026-09-11	1.2402	1.280000	1.2200	1.2800	+1.587%	24,948	-21.094%
2026-09-10	1.2600	1.360000	1.2100	1.2600	-0.709%	35,936	-19.841%
2026-09-09	1.2540	1.350000	1.2100	1.2690	+5.750%	90,477	-20.410%
2026-09-08	1.2800	1.320500	1.2000	1.2000	-7.692%	53,567	-15.833%
2026-09-04	1.3200	1.330000	1.2900	1.3000	-2.985%	31,005	-22.308%
2026-09-03	1.3900	1.399900	1.3100	1.3400	0.000%	39,880	-24.627%
2026-09-02	1.3600	1.390000	1.3400	1.3400	-1.471%	26,452	-24.627%
2026-09-01	1.4000	1.439000	1.3600	1.3600	-3.203%	38,964	-25.735%
2026-08-31	1.3800	1.416200	1.3800	1.4050	+0.717%	14,562	-28.114%
2026-08-28	1.4100	1.420000	1.3800	1.3950	-3.793%	16,738	-27.599%
2026-08-27	1.4500	1.460000	1.4101	1.4500	0.000%	19,702	-30.345%
2026-08-26	1.4200	1.460000	1.3900	1.4500	+0.346%	24,837	-30.345%
2026-08-25	1.4700	1.479900	1.4100	1.4450	-1.027%	17,676	-30.104%
2026-08-24	1.3800	1.487500	1.3700	1.4600	+4.286%	25,692	-30.822%
2026-08-21	1.3800	1.426300	1.3800	1.4000	0.000%	19,516	-27.857%
2026-08-20	1.3900	1.490000	1.3700	1.4000	+0.719%	38,352	-27.857%
2026-08-19	1.5000	1.509900	1.3750	1.3900	-7.333%	84,836	-27.338%
2026-08-18	1.5300	1.560000	1.4900	1.5000	-3.846%	34,008	-32.667%
2026-08-17	1.5800	1.585000	1.5250	1.5600	+1.299%	47,571	-35.256%
2026-08-14	1.5600	1.590000	1.5001	1.5400	-0.645%	107,309	-34.416%
2026-08-13	1.5500	1.660000	1.5061	1.5500	+3.333%	313,436	-34.839%
2026-08-12	1.3100	1.550000	1.2600	1.5000	+14.943%	380,190	-32.667%
2026-08-11	1.3427	1.360000	1.3000	1.3050	-4.044%	22,921	-22.605%
2026-08-10	1.3800	1.430000	1.3100	1.3600	+0.741%	54,465	-25.735%
2026-08-07	1.3700	1.459900	1.3500	1.3500	-4.255%	21,576	-25.185%
2026-08-06	1.4506	1.460000	1.4100	1.4100	-4.730%	17,150	-28.369%
2026-08-05	1.5027	1.502700	1.4500	1.4800	-1.987%	7,655	-31.757%
2026-08-04	1.4401	1.550000	1.4400	1.5100	+6.338%	25,468	-33.113%
2026-08-03	1.4300	1.460000	1.4115	1.4200	-2.069%	12,319	-28.873%
2026-07-31	1.4600	1.460000	1.4100	1.4500	0.000%	17,263	-30.345%
2026-07-30	1.4799	1.479900	1.4100	1.4500	+1.399%	18,125	-30.345%
2026-07-29	1.4500	1.489900	1.4150	1.4300	-1.379%	12,434	-29.371%
2026-07-28	1.3700	1.460000	1.3700	1.4500	+5.839%	30,833	-30.345%
2026-07-27	1.3700	1.430000	1.3600	1.3700	+0.735%	16,147	-26.277%
2026-07-24	1.4200	1.420000	1.3600	1.3600	-2.158%	10,562	-25.735%
2026-07-23	1.4000	1.439900	1.3800	1.3900	-0.714%	18,609	-27.338%
2026-07-22	1.4400	1.460000	1.3900	1.4000	-2.778%	29,510	-27.857%
2026-07-21	1.5300	1.535000	1.4200	1.4400	-4.636%	40,677	-29.861%
2026-07-20	1.4960	1.560000	1.4900	1.5100	+2.027%	17,443	-33.113%
2026-07-17	1.5200	1.550000	1.4800	1.4800	-2.632%	8,806	-31.757%
2026-07-16	1.5000	1.610000	1.4900	1.5200	+1.333%	78,822	-33.553%
2026-07-15	1.4800	1.550000	1.4800	1.5000	+1.351%	10,683	-32.667%
2026-07-14	1.4900	1.514800	1.4800	1.4800	0.000%	5,998	-31.757%
2026-07-13	1.4900	1.519900	1.4800	1.4800	-1.333%	7,043	-31.757%
2026-07-10	1.4800	1.519900	1.4600	1.5000	+0.671%	15,259	-32.667%
2026-07-09	1.5250	1.526300	1.4500	1.4900	-1.325%	27,082	-32.215%
2026-07-08	1.5400	1.550000	1.5000	1.5100	-2.581%	18,062	-33.113%
2026-07-07	1.5400	1.600000	1.5300	1.5500	+0.649%	28,939	-34.839%
2026-07-06	1.5200	1.550100	1.5200	1.5400	+1.116%	15,848	-34.416%
2026-07-02	1.5600	1.579900	1.5200	1.5230	-0.458%	16,947	-33.684%
2026-07-01	1.5300	1.570000	1.5201	1.5300	-0.649%	17,405	-33.987%
2026-06-30	1.5373	1.580000	1.5200	1.5400	-1.282%	12,087	-34.416%
2026-06-29	1.5500	1.602200	1.5397	1.5600	0.000%	14,245	-35.256%
2026-06-26	1.5500	1.590000	1.5500	1.5600	0.000%	6,708	-35.256%
2026-06-25	1.5320	1.600000	1.5300	1.5600	+1.961%	22,688	-35.256%
2026-06-24	1.5756	1.607600	1.5300	1.5300	-3.165%	46,377	-33.987%
2026-06-23	1.5100	1.639900	1.5100	1.5800	+3.268%	55,274	-36.076%
2026-06-22	1.5000	1.639900	1.5000	1.5300	+1.325%	27,269	-33.987%
2026-06-18	1.5700	1.585900	1.4800	1.5100	-5.031%	37,703	-33.113%
2026-06-17	1.6500	1.650000	1.5700	1.5900	-0.625%	28,082	-36.478%
2026-06-16	1.6204	1.679900	1.6000	1.6000	-0.621%	30,004	-36.875%
2026-06-15	1.5850	1.660000	1.5600	1.6100	+3.871%	60,569	-37.267%
2026-06-12	1.5300	1.620000	1.5300	1.5500	-0.641%	7,369	-34.839%
2026-06-11	1.5710	1.610000	1.5162	1.5600	0.000%	13,299	-35.256%
2026-06-10	1.5800	1.660000	1.5500	1.5600	-1.887%	13,453	-35.256%
2026-06-09	1.6300	1.630000	1.5500	1.5900	-2.454%	19,014	-36.478%
2026-06-08	1.6050	1.649100	1.5100	1.6300	+5.161%	53,195	-38.037%
2026-06-05	1.5400	1.550500	1.5200	1.5500	+0.324%	6,120	-34.839%
2026-06-04	1.6700	1.670000	1.5100	1.5450	-1.592%	42,586	-34.628%
2026-06-03	1.6100	1.615000	1.5500	1.5700	-1.875%	21,541	-35.669%
2026-06-02	1.6200	1.630000	1.5900	1.6000	-1.235%	7,444	-36.875%
2026-06-01	1.6200	1.640000	1.5700	1.6200	+1.887%	44,518	-37.654%
2026-05-29	1.6500	1.650000	1.5301	1.5900	-1.852%	49,815	-36.478%
2026-05-28	1.6300	1.670000	1.5800	1.6200	-1.220%	40,043	-37.654%
2026-05-27	1.6900	1.733000	1.6100	1.6400	-3.529%	56,744	-38.415%
2026-05-26	1.6500	1.700000	1.6305	1.7000	+0.592%	22,541	-40.588%
2026-05-22	1.6501	1.839600	1.6400	1.6900	+1.198%	47,761	-40.237%
2026-05-21	1.6800	1.700000	1.5901	1.6700	+4.375%	129,534	-39.521%
2026-05-20	1.6700	1.670000	1.6000	1.6000	-4.762%	49,603	-36.875%
2026-05-19	1.6300	1.720000	1.6100	1.6800	+1.818%	36,329	-39.881%
2026-05-18	1.7300	1.780000	1.6200	1.6500	-10.326%	105,276	-38.788%
2026-05-15	1.9000	1.960000	1.8200	1.8400	-4.663%	65,345	-45.109%
2026-05-14	1.9899	2.000000	1.9300	1.9300	+1.579%	42,823	-47.668%
2026-05-13	2.0200	2.053600	1.8200	1.9000	-7.317%	96,800	-46.842%
2026-05-12	2.1000	2.139900	2.0200	2.0500	-4.206%	37,241	-50.732%
2026-05-11	2.1800	2.195000	2.0200	2.1400	0.000%	135,115	-52.804%
2026-05-08	2.1400	2.210000	2.0760	2.1400	+2.885%	110,300	-52.804%
2026-05-07	2.1100	2.200000	2.0764	2.0800	-2.347%	119,731	-51.442%
2026-05-06	2.4300	2.500000	2.0600	2.1300	-4.054%	472,811	-52.582%
2026-05-05	2.0300	2.380000	1.9800	2.2200	+11.000%	311,324	-54.505%
2026-05-04	1.9900	2.059900	1.9100	2.0000	+4.167%	67,159	-49.500%
2026-05-01	2.0000	2.079900	1.9000	1.9200	-3.518%	37,491	-47.396%
2026-04-30	1.8900	2.090000	1.8503	1.9900	+6.989%	190,160	-49.246%
2026-04-29	1.8500	1.900000	1.8400	1.8600	-3.125%	7,488	-45.699%
2026-04-28	1.8550	1.920000	1.8200	1.9200	+0.524%	37,595	-47.396%
2026-04-27	1.9100	1.995000	1.8800	1.9100	0.000%	55,180	-47.120%
2026-04-24	1.8900	1.970000	1.8900	1.9100	-0.521%	23,534	-47.120%
2026-04-23	1.9200	1.940100	1.9000	1.9200	-2.041%	11,033	-47.396%
2026-04-22	1.9400	1.970000	1.9100	1.9600	+0.513%	26,963	-48.469%
2026-04-21	1.9500	1.970000	1.8900	1.9500	0.000%	39,601	-48.205%
2026-04-20	1.9800	1.980000	1.9200	1.9500	-0.510%	42,266	-48.205%
2026-04-17	1.9900	2.010000	1.8200	1.9600	-2.000%	109,342	-48.469%
2026-04-16	2.0600	2.140000	1.9700	2.0000	-4.306%	87,035	-49.500%
2026-04-15	2.1300	2.360000	2.0801	2.0900	-2.791%	152,238	-51.675%
2026-04-14	2.0800	2.160000	2.0000	2.1500	+0.467%	214,948	-53.023%
2026-04-13	1.7200	2.370000	1.7000	2.1400	+21.591%	912,448	-52.804%
2026-04-10	1.9000	1.920000	1.6900	1.7600	-7.853%	168,521	-42.614%
2026-04-09	2.0800	2.099400	1.8200	1.9100	-9.048%	145,344	-47.120%
2026-04-08	2.2000	2.200000	2.0500	2.1000	-2.778%	69,580	-51.905%
2026-04-07	2.1600	2.240000	2.0400	2.1600	-4.000%	249,121	-53.241%
2026-04-06	2.3100	2.520000	2.2100	2.2500	-2.597%	285,018	-55.111%
2026-04-02	2.1500	2.310000	2.0300	2.3100	-2.941%	778,610	-56.277%
2026-04-01	3.1250	3.140000	2.2350	2.3800	+18.408%	31,137,625	-57.563%
2026-03-31	2.0500	2.095000	2.0000	2.0100	-2.427%	1,496,219	-49.751%
2026-03-30	2.0600	2.095000	2.0500	2.0600	+0.488%	7,119	-50.971%
2026-03-27	2.0700	2.070000	2.0500	2.0500	-0.966%	6,078	-50.732%
2026-03-26	2.0800	2.160000	2.0700	2.0700	-1.896%	2,508	-51.208%
2026-03-25	2.1100	2.110000	2.1100	2.1100	+3.941%	5	-52.133%
2026-03-24	2.1001	2.140000	2.0300	2.0300	-6.452%	4,333	-50.246%
2026-03-23	2.0301	2.170000	2.0301	2.1700	-1.364%	6,409	-53.456%
2026-03-20	2.1620	2.200000	2.1000	2.2000	+1.852%	10,885	-54.091%
2026-03-19	2.0900	2.160000	2.0900	2.1600	+4.854%	4,197	-53.241%
2026-03-18	2.0450	2.060000	2.0201	2.0600	+2.488%	3,764	-50.971%
2026-03-17	1.9800	2.125000	1.9800	2.0100	+2.551%	3,156	-49.751%
2026-03-16	1.9600	1.960000	1.9600	1.9600	+1.554%	985	-48.469%
2026-03-13	1.9600	1.960000	1.9013	1.9300	-4.926%	3,179	-47.668%
2026-03-12	2.0300	2.030000	2.0300	2.0300	+2.010%	2,129	-50.246%
2026-03-11	2.0335	2.033500	1.9900	1.9900	-0.500%	1,863	-49.246%
2026-03-10	1.9600	2.080000	1.8700	2.0000	+2.041%	4,228	-49.500%
2026-03-09	2.0500	2.065000	1.9600	1.9600	-8.411%	6,403	-48.469%
2026-03-06	2.1500	2.200000	2.0700	2.1400	+1.905%	3,335	-52.804%
2026-03-05	2.0999	2.190700	2.0999	2.1000	0.000%	8,666	-51.905%
2026-03-04	2.1000	2.150000	2.1000	2.1000	+1.547%	4,564	-51.905%
2026-03-03	2.0300	2.100000	1.9000	2.0680	-1.991%	14,801	-51.161%
2026-03-02	2.1500	2.210000	2.0910	2.1100	-1.860%	6,976	-52.133%
2026-02-27	2.2100	2.210000	2.1300	2.1500	-2.715%	4,208	-53.023%
2026-02-26	2.2850	2.285000	2.2100	2.2100	-4.741%	5,158	-54.299%
2026-02-25	2.3100	2.330000	2.2000	2.3200	+10.476%	8,032	-56.466%
2026-02-24	2.1000	2.280000	2.1000	2.1000	-3.670%	7,171	-51.905%
2026-02-23	2.2578	2.300000	2.1800	2.1800	-8.595%	3,915	-53.670%
2026-02-20	2.3000	2.430000	2.3000	2.3850	+4.148%	2,927	-57.652%
2026-02-19	2.2417	2.410000	2.2200	2.2900	+0.439%	4,614	-55.895%
2026-02-18	2.1908	2.280000	2.1601	2.2800	+9.091%	7,163	-55.702%
2026-02-17	2.1700	2.180000	2.0900	2.0900	-3.687%	5,124	-51.675%
2026-02-13	2.0200	2.229900	2.0200	2.1700	+5.699%	4,817	-53.456%
2026-02-12	2.3200	2.320000	2.0300	2.0530	-10.349%	10,558	-50.804%
2026-02-11	2.3200	2.350000	2.2750	2.2900	-4.979%	7,610	-55.895%
2026-02-10	2.2662	2.450000	2.2662	2.4100	+6.637%	6,633	-58.091%
2026-02-09	2.3400	2.378800	2.2600	2.2600	-3.830%	8,493	-55.310%
2026-02-06	2.4550	2.455000	2.3100	2.3500	+3.524%	7,619	-57.021%
2026-02-05	2.4100	2.420300	2.2500	2.2700	-5.417%	10,366	-55.507%
2026-02-04	2.4350	2.450000	2.3500	2.4000	-0.826%	6,149	-57.917%
2026-02-03	2.4200	2.545000	2.4000	2.4200	-1.224%	14,061	-58.264%
2026-02-02	2.2600	2.470000	2.2600	2.4500	+7.456%	10,093	-58.776%
2026-01-30	2.3000	2.432900	2.2600	2.2800	-0.999%	8,643	-55.702%
2026-01-29	2.3100	2.450000	2.3000	2.3030	-3.235%	15,343	-56.144%
2026-01-28	2.4300	2.440000	2.3400	2.3800	-2.058%	8,640	-57.563%
2026-01-27	2.4800	2.480000	2.3400	2.4300	-2.410%	7,514	-58.436%
2026-01-26	2.5200	2.520000	2.4200	2.4900	-3.615%	10,140	-59.438%
2026-01-23	2.6400	2.680000	2.5500	2.5834	+5.016%	15,319	-60.904%
2026-01-22	2.4300	2.600000	2.4300	2.4600	+1.235%	9,413	-58.943%
2026-01-21	2.3300	2.540000	2.2900	2.4300	+8.241%	4,315	-58.436%
2026-01-20	2.4000	2.480000	2.2450	2.2450	-6.458%	23,148	-55.011%
2026-01-16	2.4557	2.560000	2.4000	2.4000	-0.415%	11,068	-57.917%
2026-01-15	2.5700	2.570000	2.3200	2.4100	-6.589%	5,755	-58.091%
2026-01-14	2.3700	2.580000	2.3700	2.5800	+9.787%	8,260	-60.853%
2026-01-13	2.6200	2.680000	2.3350	2.3500	-10.305%	25,088	-57.021%
2026-01-12	2.6000	2.950000	2.6000	2.6200	-2.239%	24,887	-61.450%
2026-01-09	2.6000	2.680000	2.6000	2.6800	+1.901%	11,832	-62.313%
2026-01-08	2.7200	2.740000	2.5300	2.6300	0.000%	37,823	-61.597%
2026-01-07	2.8200	2.820000	2.6000	2.6300	-1.866%	12,020	-61.597%
2026-01-06	2.6900	2.935000	2.5600	2.6800	-0.372%	32,382	-62.313%
2026-01-05	2.6400	2.900000	2.6400	2.6900	-1.825%	15,153	-62.454%
2026-01-02	2.7800	2.820000	2.6101	2.7400	-4.861%	16,974	-63.139%
2025-12-31	2.6300	3.250000	2.5809	2.8800	+8.271%	136,193	-64.931%
2025-12-30	2.3000	3.000000	2.2800	2.6600	+18.222%	177,808	-62.030%
2025-12-29	2.3400	2.420000	2.1650	2.2500	-5.858%	13,757	-55.111%
2025-12-26	2.4350	2.500000	2.3200	2.3900	+1.486%	13,265	-57.741%
2025-12-24	2.2200	2.358000	2.2200	2.3550	+0.641%	2,294	-57.113%
2025-12-23	2.2400	2.350000	2.1000	2.3400	+1.739%	13,043	-56.838%
2025-12-22	2.2200	2.368200	2.2200	2.3000	+1.322%	9,351	-56.087%
2025-12-19	2.2391	2.290000	2.1100	2.2700	+0.889%	6,797	-55.507%
2025-12-18	2.1500	2.420000	2.1400	2.2500	+5.140%	21,828	-55.111%
2025-12-17	2.0700	2.325000	1.9716	2.1400	+3.883%	12,438	-52.804%
2025-12-16	1.9900	2.110000	1.9705	2.0600	+0.488%	33,480	-50.971%
2025-12-15	2.1800	2.235700	1.9500	2.0500	-4.206%	49,706	-50.732%
2025-12-12	2.4700	2.550000	2.1400	2.1400	-15.415%	48,145	-52.804%
2025-12-11	2.8600	2.985000	2.5200	2.5300	-11.538%	45,984	-60.079%
2025-12-10	2.4200	3.070000	2.4200	2.8600	+14.859%	100,171	-64.685%
2025-12-09	2.3900	2.600000	2.3301	2.4900	+2.049%	35,828	-59.438%
2025-12-08	2.3600	2.480000	2.3400	2.4400	+1.245%	25,793	-58.607%
2025-12-05	2.3200	2.430000	2.2100	2.4100	+3.433%	62,241	-58.091%
2025-12-04	2.4400	2.549900	2.3200	2.3300	-5.668%	74,436	-56.652%
2025-12-03	2.3100	2.510000	2.3000	2.4700	+5.106%	79,592	-59.109%
2025-12-02	2.4600	2.460000	2.3210	2.3500	-2.893%	34,227	-57.021%
2025-12-01	2.7200	2.765000	2.3480	2.4200	-13.571%	119,257	-58.264%
2025-11-28	2.9800	3.090000	2.7200	2.8000	-6.355%	51,954	-63.929%
2025-11-26	3.1100	3.440000	2.9610	2.9900	-3.859%	133,228	-66.221%
2025-11-25	2.8900	3.170000	2.8106	3.1100	+5.068%	145,299	-67.524%
2025-11-24	2.1500	3.120000	2.1400	2.9600	+34.545%	620,551	-65.878%
2025-11-21	2.3200	2.480000	2.2000	2.2000	-5.579%	314,465	-54.091%
2025-11-20	1.9600	2.370000	1.8000	2.3300	+18.274%	481,737	-56.652%
2025-11-19	1.9700	2.185000	1.9172	1.9700	-7.944%	586,741	-48.731%
2025-11-18	1.4400	2.680000	1.4400	2.1400	+45.578%	12,595,036	-52.804%
2025-11-17	1.7900	1.790000	1.4500	1.4700	-15.029%	598,557	-31.293%
2025-11-14	1.7200	2.230000	1.6950	1.7300	+21.404%	23,097,292	-41.618%
2025-11-13	1.4900	1.491200	1.4100	1.4250	-3.716%	4,187,424	-29.123%
2025-11-12	1.4750	1.510000	1.4500	1.4800	+4.965%	9,532	-31.757%
2025-11-11	1.5300	1.530000	1.4100	1.4100	-5.369%	14,944	-28.369%
2025-11-10	1.5000	1.520000	1.4680	1.4900	-1.325%	16,406	-32.215%
2025-11-07	1.4500	1.520000	1.4000	1.5100	+1.342%	20,258	-33.113%
2025-11-06	1.3800	1.500000	1.3800	1.4900	+8.364%	3,788	-32.215%
2025-11-05	1.4900	1.599400	1.3600	1.3750	-7.095%	51,703	-26.545%
2025-11-04	1.5800	1.620000	1.4800	1.4800	-9.202%	32,314	-31.757%
2025-11-03	1.6001	1.690000	1.5800	1.6300	-2.976%	30,046	-38.037%
2025-10-31	1.5800	1.712000	1.5800	1.6800	+6.329%	20,517	-39.881%
2025-10-30	1.6100	1.680000	1.5500	1.5800	-3.067%	44,405	-36.076%
2025-10-29	1.7000	1.890000	1.6203	1.6300	-5.233%	46,990	-38.037%
2025-10-28	1.8100	1.937800	1.7200	1.7200	-6.011%	26,915	-41.279%
2025-10-27	1.7500	1.903300	1.7500	1.8300	+2.809%	34,810	-44.809%
2025-10-24	1.7300	1.930000	1.7213	1.7800	+0.565%	71,923	-43.258%
2025-10-23	1.8200	2.004800	1.7600	1.7700	0.000%	40,034	-42.938%
2025-10-22	1.9500	1.970000	1.7600	1.7700	-8.763%	40,227	-42.938%
2025-10-21	2.2600	2.370000	1.8100	1.9400	-15.284%	108,291	-47.938%
2025-10-20	2.5100	2.640000	2.2000	2.2900	-4.583%	346,504	-55.895%
2025-10-17	2.2499	2.440000	2.2000	2.4000	+8.108%	321,039	-57.917%
2025-10-16	2.2500	2.280000	2.1300	2.2200	+3.256%	81,214	-54.505%
2025-10-15	2.1200	2.199100	2.0800	2.1500	+3.365%	65,514	-53.023%
2025-10-14	2.1600	2.210000	1.9500	2.0800	+4.000%	240,403	-51.442%
2025-10-13	1.6900	2.020000	1.6130	2.0000	+17.647%	249,008	-49.500%
2025-10-10	1.5700	1.720000	1.5400	1.7000	+3.659%	57,674	-40.588%
2025-10-09	1.6250	1.700000	1.6135	1.6400	-0.606%	11,852	-38.415%
2025-10-08	1.6999	1.699900	1.6100	1.6500	+4.430%	22,952	-38.788%
2025-10-07	1.7500	1.755000	1.5500	1.5800	-7.602%	42,709	-36.076%
2025-10-06	1.7000	1.730000	1.6900	1.7100	+0.511%	7,281	-40.936%
2025-10-03	1.7000	1.750000	1.6900	1.7013	-1.087%	17,454	-40.634%
2025-10-02	1.7100	1.740000	1.7000	1.7200	0.000%	14,016	-41.279%
2025-10-01	1.7000	1.840000	1.7000	1.7200	0.000%	29,530	-41.279%
2025-09-30	1.6500	1.720000	1.6000	1.7200	+6.832%	67,327	-41.279%
2025-09-29	1.6500	1.650000	1.4900	1.6100	-0.006%	68,198	-37.267%
2025-09-26	1.6400	1.700000	1.6000	1.6101	-3.587%	16,447	-37.271%
2025-09-25	1.7328	1.818500	1.6400	1.6700	0.000%	7,114	-39.521%
2025-09-24	1.6600	1.720000	1.6500	1.6700	+0.602%	9,281	-39.521%
2025-09-23	1.6800	1.730000	1.6400	1.6600	-4.598%	16,803	-39.157%
2025-09-22	1.8000	1.800000	1.6800	1.7400	-2.247%	18,359	-41.954%
2025-09-19	1.7400	1.950000	1.7300	1.7800	0.000%	36,200	-43.258%
2025-09-18	1.7600	1.798700	1.7000	1.7800	+5.325%	31,685	-43.258%
2025-09-17	1.6500	1.690000	1.6100	1.6900	+4.969%	43,168	-40.237%
2025-09-16	1.4700	1.661700	1.4500	1.6100	+11.034%	51,707	-37.267%
2025-09-15	1.7100	1.748800	1.4500	1.4500	-14.956%	71,034	-30.345%
2025-09-12	1.8499	1.849900	1.7050	1.7050	-5.278%	26,885	-40.762%
2025-09-11	1.7600	1.860000	1.7600	1.8000	+1.124%	44,820	-43.889%
2025-09-10	1.8400	1.990000	1.7500	1.7800	-3.261%	21,221	-43.258%
2025-09-09	1.7700	2.100000	1.7600	1.8400	+6.358%	65,447	-45.109%
2025-09-08	1.7800	1.840700	1.6800	1.7300	-3.889%	28,142	-41.618%
2025-09-05	1.7893	1.800000	1.7893	1.8000	+1.124%	2,592	-43.889%
2025-09-04	1.7500	1.800000	1.7500	1.7800	-1.111%	11,724	-43.258%
2025-09-03	1.8700	1.880000	1.6900	1.8000	-3.743%	43,360	-43.889%
2025-09-02	1.9300	1.930000	1.8400	1.8700	-4.592%	14,149	-45.989%
2025-08-29	1.9900	1.990000	1.9500	1.9600	0.000%	6,566	-48.469%
2025-08-28	1.9600	1.990000	1.9600	1.9600	0.000%	6,636	-48.469%
2025-08-27	1.9978	1.997800	1.9600	1.9600	-1.508%	6,785	-48.469%
2025-08-26	1.9700	1.990000	1.9650	1.9900	+0.571%	8,885	-49.246%
2025-08-25	1.9945	2.000000	1.9600	1.9787	-1.065%	11,560	-48.956%
2025-08-22	1.9500	2.000000	1.9401	2.0000	+3.093%	12,265	-49.500%
2025-08-21	2.0200	2.020000	1.9300	1.9400	-4.433%	17,397	-47.938%
2025-08-20	2.0400	2.050000	1.9700	2.0300	-0.490%	15,077	-50.246%
2025-08-19	2.0300	2.070000	2.0150	2.0400	+2.000%	17,603	-50.490%
2025-08-18	1.9700	2.050000	1.9700	2.0000	-0.990%	5,336	-49.500%
2025-08-15	2.0600	2.070000	2.0200	2.0200	-4.138%	8,355	-50.000%
2025-08-14	2.0069	2.114900	2.0069	2.1072	-1.533%	7,071	-52.069%
2025-08-13	2.0800	2.140000	2.0310	2.1400	+4.902%	7,198	-52.804%
2025-08-12	2.1700	2.375900	2.0000	2.0400	-0.244%	17,363	-50.490%
2025-08-11	2.1100	2.142000	2.0450	2.0450	-3.991%	6,374	-50.611%
2025-08-08	2.0100	2.240000	2.0100	2.1300	+1.914%	18,383	-52.582%
2025-08-07	2.2099	2.210000	2.0750	2.0900	-3.464%	10,218	-51.675%
2025-08-06	2.2100	2.210000	2.1650	2.1650	-0.460%	1,968	-53.349%
2025-08-05	2.1013	2.240000	2.0900	2.1750	+2.837%	11,150	-53.563%
2025-08-04	2.0000	2.169900	2.0000	2.1150	+5.750%	26,904	-52.246%
2025-08-01	2.1000	2.100000	1.9500	2.0000	-4.306%	21,615	-49.500%
2025-07-31	2.2100	2.210000	2.0700	2.0900	-6.278%	7,347	-51.675%
2025-07-30	2.1300	2.230000	2.0900	2.2300	+4.206%	10,274	-54.709%
2025-07-29	2.2200	2.309900	2.1100	2.1400	-3.167%	10,739	-52.804%
2025-07-28	2.2900	2.360600	2.2000	2.2100	-5.957%	24,972	-54.299%
2025-07-25	2.3400	2.460000	2.3100	2.3500	-0.424%	36,638	-57.021%
2025-07-24	2.4700	2.677900	2.3501	2.3600	-5.600%	39,960	-57.203%
2025-07-23	2.2300	2.750000	2.2300	2.5000	+11.111%	48,269	-59.600%
2025-07-22	2.2500	2.770000	2.1800	2.2500	+5.140%	129,950	-55.111%
2025-07-21	2.1200	2.200400	2.1200	2.1400	+0.943%	20,095	-52.804%
2025-07-18	2.1100	2.200000	2.1000	2.1200	-0.469%	12,319	-52.358%
2025-07-17	2.0100	2.200000	2.0100	2.1300	+5.446%	25,681	-52.582%
2025-07-16	1.9923	2.059300	1.9800	2.0200	+2.020%	14,712	-50.000%
2025-07-15	1.9700	2.070000	1.9700	1.9800	+0.508%	27,720	-48.990%
2025-07-14	1.9600	2.019900	1.9600	1.9700	+0.510%	7,758	-48.731%
2025-07-11	1.9700	2.029900	1.9600	1.9600	-0.508%	7,538	-48.469%
2025-07-10	2.0700	2.070000	1.9600	1.9700	+0.510%	22,482	-48.731%
2025-07-09	1.9500	2.023000	1.9200	1.9600	+0.513%	11,804	-48.469%
2025-07-08	1.9400	2.010000	1.9400	1.9500	0.000%	8,060	-48.205%
2025-07-07	2.0250	2.025000	1.9500	1.9500	-2.500%	4,517	-48.205%
2025-07-03	1.9800	2.000000	1.9800	2.0000	+0.503%	880	-49.500%
2025-07-02	2.0700	2.070000	1.9700	1.9900	-0.500%	10,783	-49.246%
2025-07-01	2.0160	2.040000	1.9900	2.0000	-1.961%	6,839	-49.500%
2025-06-30	2.0600	2.060000	1.9711	2.0400	+2.513%	14,285	-50.490%
2025-06-27	1.9700	2.070000	1.9700	1.9900	-0.500%	2,469	-49.246%
2025-06-26	1.9900	2.059500	1.9800	2.0000	+0.553%	3,601	-49.500%
2025-06-25	2.0400	2.040000	1.9700	1.9890	-1.045%	9,233	-49.221%
2025-06-24	1.9600	2.058700	1.9500	2.0100	+2.551%	9,357	-49.751%
2025-06-23	2.0700	2.070000	1.9408	1.9600	-0.508%	9,400	-48.469%
2025-06-20	2.0100	2.010000	1.9600	1.9700	-2.475%	9,863	-48.731%
2025-06-18	2.0600	2.080000	2.0100	2.0200	-1.942%	6,773	-50.000%
2025-06-17	2.1001	2.100100	2.0600	2.0600	-0.962%	11,604	-50.971%
2025-06-16	2.1000	2.110000	2.0500	2.0800	-0.952%	7,562	-51.442%
2025-06-13	2.0400	2.110000	2.0400	2.1000	+2.439%	15,809	-51.905%
2025-06-12	2.1000	2.119900	2.0500	2.0500	-3.529%	9,398	-50.732%
2025-06-11	2.1200	2.210000	2.1000	2.1250	+0.711%	8,618	-52.471%
2025-06-10	2.1200	2.170000	2.1000	2.1100	-0.472%	11,076	-52.133%
2025-06-09	2.1450	2.208000	2.1200	2.1200	-0.005%	6,245	-52.358%
2025-06-06	2.1200	2.240000	2.1100	2.1201	-0.465%	17,330	-52.361%
2025-06-05	2.2600	2.260000	2.1300	2.1300	-7.792%	11,372	-52.582%
2025-06-04	2.2600	2.340600	2.1200	2.3100	+2.621%	39,567	-56.277%
2025-06-03	2.2900	2.318500	2.2500	2.2510	+0.044%	6,015	-55.131%
2025-06-02	2.2000	2.340000	2.2000	2.2500	+1.351%	9,347	-55.111%
2025-05-30	2.2259	2.329000	2.2200	2.2200	+0.452%	8,414	-54.505%
2025-05-29	2.2000	2.340000	2.2000	2.2100	+0.272%	6,197	-54.299%
2025-05-28	2.3800	2.385000	2.1600	2.2040	-4.589%	6,375	-54.174%
2025-05-27	2.3500	2.490400	2.2600	2.3100	-1.702%	9,043	-56.277%
2025-05-23	2.3900	2.470000	2.3300	2.3500	-1.674%	9,983	-57.021%
2025-05-22	2.5000	2.500000	2.3300	2.3900	-1.646%	9,663	-57.741%
2025-05-21	2.3600	2.548900	2.3600	2.4300	-2.800%	21,754	-58.436%
2025-05-20	2.4950	2.589600	2.4155	2.5000	+0.402%	14,434	-59.600%
2025-05-19	2.3100	2.828000	2.3100	2.4900	+5.957%	89,410	-59.438%
2025-05-16	2.3100	2.393745	2.2700	2.3500	+1.732%	14,493	-57.021%
2025-05-15	2.3100	2.428400	2.2600	2.3100	-4.938%	20,564	-56.277%
2025-05-14	2.5000	2.500000	2.2500	2.4300	+9.459%	42,105	-58.436%
2025-05-13	2.2700	2.300000	2.1732	2.2200	+1.370%	19,009	-54.505%
2025-05-12	2.2700	2.270000	2.1600	2.1900	+0.922%	4,745	-53.881%
2025-05-09	2.1238	2.239900	2.1000	2.1700	+0.463%	11,534	-53.456%
2025-05-08	2.1290	2.240000	2.1200	2.1600	+0.935%	37,481	-53.241%
2025-05-07	2.1900	2.240000	2.0500	2.1400	-4.293%	20,415	-52.804%
2025-05-06	2.2200	2.250000	2.0931	2.2360	+1.636%	34,900	-54.830%
2025-05-05	2.2900	2.290000	2.1600	2.2000	-3.930%	12,756	-54.091%
2025-05-02	2.2604	2.345000	2.2604	2.2900	-0.651%	8,557	-55.895%
2025-05-01	2.2897	2.380000	2.2300	2.3050	+1.542%	9,778	-56.182%
2025-04-30	2.2400	2.400000	2.1000	2.2700	+4.608%	19,930	-55.507%
2025-04-29	2.0800	2.245000	2.0800	2.1700	+1.402%	11,334	-53.456%
2025-04-28	2.1400	2.230000	2.1400	2.1400	-3.167%	18,889	-52.804%
2025-04-25	2.1884	2.390000	2.1700	2.2100	+0.455%	30,644	-54.299%
2025-04-24	2.2000	2.250000	2.1704	2.2000	-3.084%	12,992	-54.091%
2025-04-23	2.3600	2.360000	2.1800	2.2700	-2.575%	50,044	-55.507%
2025-04-22	2.4800	2.490000	2.2800	2.3300	-2.101%	42,377	-56.652%
2025-04-21	2.4000	2.520000	2.1165	2.3800	-0.833%	98,877	-57.563%
2025-04-17	2.1500	2.470000	2.0500	2.4000	+16.505%	119,223	-57.917%
2025-04-16	2.2500	2.342000	2.0000	2.0600	-7.207%	47,875	-50.971%
2025-04-15	2.2400	2.620000	2.1650	2.2200	+0.452%	139,163	-54.505%
2025-04-14	2.0900	2.300000	2.0500	2.2100	+6.763%	50,353	-54.299%

.dark-mode .Jnl6gS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jnl6gS{ 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