Dark

BCG
Binah Capital Group, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:54 PM EDT

1.43USD-1.379%(-0.02)17,263

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:24:30 AM EDT

1.42USD-2.000%(-0.03)0

After-hours

Jul 31, 2026 4:32:30 PM EDT

1.42USD-0.503%(-0.01)637

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.4600	1.460000	1.4100	1.4500	0.000%	17,263	0.000%
2026-07-30	1.4799	1.479900	1.4100	1.4500	+1.399%	18,125	0.000%
2026-07-29	1.4500	1.489900	1.4150	1.4300	-1.379%	12,434	+1.399%
2026-07-28	1.3700	1.460000	1.3700	1.4500	+5.839%	30,833	0.000%
2026-07-27	1.3700	1.430000	1.3600	1.3700	+0.735%	16,147	+5.839%
2026-07-24	1.4200	1.420000	1.3600	1.3600	-2.158%	10,562	+6.618%
2026-07-23	1.4000	1.439900	1.3800	1.3900	-0.714%	18,609	+4.317%
2026-07-22	1.4400	1.460000	1.3900	1.4000	-2.778%	29,510	+3.571%
2026-07-21	1.5300	1.535000	1.4200	1.4400	-4.636%	40,677	+0.694%
2026-07-20	1.4960	1.560000	1.4900	1.5100	+2.027%	17,443	-3.974%
2026-07-17	1.5200	1.550000	1.4800	1.4800	-2.632%	8,806	-2.027%
2026-07-16	1.5000	1.610000	1.4900	1.5200	+1.333%	78,822	-4.605%
2026-07-15	1.4800	1.550000	1.4800	1.5000	+1.351%	10,683	-3.333%
2026-07-14	1.4900	1.514800	1.4800	1.4800	0.000%	5,998	-2.027%
2026-07-13	1.4900	1.519900	1.4800	1.4800	-1.333%	7,043	-2.027%
2026-07-10	1.4800	1.519900	1.4600	1.5000	+0.671%	15,259	-3.333%
2026-07-09	1.5250	1.526300	1.4500	1.4900	-1.325%	27,082	-2.685%
2026-07-08	1.5400	1.550000	1.5000	1.5100	-2.581%	18,062	-3.974%
2026-07-07	1.5400	1.600000	1.5300	1.5500	+0.649%	28,939	-6.452%
2026-07-06	1.5200	1.550100	1.5200	1.5400	+1.116%	15,848	-5.844%
2026-07-02	1.5600	1.579900	1.5200	1.5230	-0.458%	16,947	-4.793%
2026-07-01	1.5300	1.570000	1.5201	1.5300	-0.649%	17,405	-5.229%
2026-06-30	1.5373	1.580000	1.5200	1.5400	-1.282%	12,087	-5.844%
2026-06-29	1.5500	1.602200	1.5397	1.5600	0.000%	14,245	-7.051%
2026-06-26	1.5500	1.590000	1.5500	1.5600	0.000%	6,708	-7.051%
2026-06-25	1.5320	1.600000	1.5300	1.5600	+1.961%	22,688	-7.051%
2026-06-24	1.5756	1.607600	1.5300	1.5300	-3.165%	46,377	-5.229%
2026-06-23	1.5100	1.639900	1.5100	1.5800	+3.268%	55,274	-8.228%
2026-06-22	1.5000	1.639900	1.5000	1.5300	+1.325%	27,269	-5.229%
2026-06-18	1.5700	1.585900	1.4800	1.5100	-5.031%	37,703	-3.974%
2026-06-17	1.6500	1.650000	1.5700	1.5900	-0.625%	28,082	-8.805%
2026-06-16	1.6204	1.679900	1.6000	1.6000	-0.621%	30,004	-9.375%
2026-06-15	1.5850	1.660000	1.5600	1.6100	+3.871%	60,569	-9.938%
2026-06-12	1.5300	1.620000	1.5300	1.5500	-0.641%	7,369	-6.452%
2026-06-11	1.5710	1.610000	1.5162	1.5600	0.000%	13,299	-7.051%
2026-06-10	1.5800	1.660000	1.5500	1.5600	-1.887%	13,453	-7.051%
2026-06-09	1.6300	1.630000	1.5500	1.5900	-2.454%	19,014	-8.805%
2026-06-08	1.6050	1.649100	1.5100	1.6300	+5.161%	53,195	-11.043%
2026-06-05	1.5400	1.550500	1.5200	1.5500	+0.324%	6,120	-6.452%
2026-06-04	1.6700	1.670000	1.5100	1.5450	-1.592%	42,586	-6.149%
2026-06-03	1.6100	1.615000	1.5500	1.5700	-1.875%	21,541	-7.643%
2026-06-02	1.6200	1.630000	1.5900	1.6000	-1.235%	7,444	-9.375%
2026-06-01	1.6200	1.640000	1.5700	1.6200	+1.887%	44,518	-10.494%
2026-05-29	1.6500	1.650000	1.5301	1.5900	-1.852%	49,815	-8.805%
2026-05-28	1.6300	1.670000	1.5800	1.6200	-1.220%	40,043	-10.494%
2026-05-27	1.6900	1.733000	1.6100	1.6400	-3.529%	56,744	-11.585%
2026-05-26	1.6500	1.700000	1.6305	1.7000	+0.592%	22,541	-14.706%
2026-05-22	1.6501	1.839600	1.6400	1.6900	+1.198%	47,761	-14.201%
2026-05-21	1.6800	1.700000	1.5901	1.6700	+4.375%	129,534	-13.174%
2026-05-20	1.6700	1.670000	1.6000	1.6000	-4.762%	49,603	-9.375%
2026-05-19	1.6300	1.720000	1.6100	1.6800	+1.818%	36,329	-13.690%
2026-05-18	1.7300	1.780000	1.6200	1.6500	-10.326%	105,276	-12.121%
2026-05-15	1.9000	1.960000	1.8200	1.8400	-4.663%	65,345	-21.196%
2026-05-14	1.9899	2.000000	1.9300	1.9300	+1.579%	42,823	-24.870%
2026-05-13	2.0200	2.053600	1.8200	1.9000	-7.317%	96,800	-23.684%
2026-05-12	2.1000	2.139900	2.0200	2.0500	-4.206%	37,241	-29.268%
2026-05-11	2.1800	2.195000	2.0200	2.1400	0.000%	135,115	-32.243%
2026-05-08	2.1400	2.210000	2.0760	2.1400	+2.885%	110,300	-32.243%
2026-05-07	2.1100	2.200000	2.0764	2.0800	-2.347%	119,731	-30.288%
2026-05-06	2.4300	2.500000	2.0600	2.1300	-4.054%	472,811	-31.925%
2026-05-05	2.0300	2.380000	1.9800	2.2200	+11.000%	311,324	-34.685%
2026-05-04	1.9900	2.059900	1.9100	2.0000	+4.167%	67,159	-27.500%
2026-05-01	2.0000	2.079900	1.9000	1.9200	-3.518%	37,491	-24.479%
2026-04-30	1.8900	2.090000	1.8503	1.9900	+6.989%	190,160	-27.136%
2026-04-29	1.8500	1.900000	1.8400	1.8600	-3.125%	7,488	-22.043%
2026-04-28	1.8550	1.920000	1.8200	1.9200	+0.524%	37,595	-24.479%
2026-04-27	1.9100	1.995000	1.8800	1.9100	0.000%	55,180	-24.084%
2026-04-24	1.8900	1.970000	1.8900	1.9100	-0.521%	23,534	-24.084%
2026-04-23	1.9200	1.940100	1.9000	1.9200	-2.041%	11,033	-24.479%
2026-04-22	1.9400	1.970000	1.9100	1.9600	+0.513%	26,963	-26.020%
2026-04-21	1.9500	1.970000	1.8900	1.9500	0.000%	39,601	-25.641%
2026-04-20	1.9800	1.980000	1.9200	1.9500	-0.510%	42,266	-25.641%
2026-04-17	1.9900	2.010000	1.8200	1.9600	-2.000%	109,342	-26.020%
2026-04-16	2.0600	2.140000	1.9700	2.0000	-4.306%	87,035	-27.500%
2026-04-15	2.1300	2.360000	2.0801	2.0900	-2.791%	152,238	-30.622%
2026-04-14	2.0800	2.160000	2.0000	2.1500	+0.467%	214,948	-32.558%
2026-04-13	1.7200	2.370000	1.7000	2.1400	+21.591%	912,448	-32.243%
2026-04-10	1.9000	1.920000	1.6900	1.7600	-7.853%	168,521	-17.614%
2026-04-09	2.0800	2.099400	1.8200	1.9100	-9.048%	145,344	-24.084%
2026-04-08	2.2000	2.200000	2.0500	2.1000	-2.778%	69,580	-30.952%
2026-04-07	2.1600	2.240000	2.0400	2.1600	-4.000%	249,121	-32.870%
2026-04-06	2.3100	2.520000	2.2100	2.2500	-2.597%	285,018	-35.556%
2026-04-02	2.1500	2.310000	2.0300	2.3100	-2.941%	778,610	-37.229%
2026-04-01	3.1250	3.140000	2.2350	2.3800	+18.408%	31,137,625	-39.076%
2026-03-31	2.0500	2.095000	2.0000	2.0100	-2.427%	1,496,219	-27.861%
2026-03-30	2.0600	2.095000	2.0500	2.0600	+0.488%	7,119	-29.612%
2026-03-27	2.0700	2.070000	2.0500	2.0500	-0.966%	6,078	-29.268%
2026-03-26	2.0800	2.160000	2.0700	2.0700	-1.896%	2,508	-29.952%
2026-03-25	2.1100	2.110000	2.1100	2.1100	+3.941%	5	-31.280%
2026-03-24	2.1001	2.140000	2.0300	2.0300	-6.452%	4,333	-28.571%
2026-03-23	2.0301	2.170000	2.0301	2.1700	-1.364%	6,409	-33.180%
2026-03-20	2.1620	2.200000	2.1000	2.2000	+1.852%	10,885	-34.091%
2026-03-19	2.0900	2.160000	2.0900	2.1600	+4.854%	4,197	-32.870%
2026-03-18	2.0450	2.060000	2.0201	2.0600	+2.488%	3,764	-29.612%
2026-03-17	1.9800	2.125000	1.9800	2.0100	+2.551%	3,156	-27.861%
2026-03-16	1.9600	1.960000	1.9600	1.9600	+1.554%	985	-26.020%
2026-03-13	1.9600	1.960000	1.9013	1.9300	-4.926%	3,179	-24.870%
2026-03-12	2.0300	2.030000	2.0300	2.0300	+2.010%	2,129	-28.571%
2026-03-11	2.0335	2.033500	1.9900	1.9900	-0.500%	1,863	-27.136%
2026-03-10	1.9600	2.080000	1.8700	2.0000	+2.041%	4,228	-27.500%
2026-03-09	2.0500	2.065000	1.9600	1.9600	-8.411%	6,403	-26.020%
2026-03-06	2.1500	2.200000	2.0700	2.1400	+1.905%	3,335	-32.243%
2026-03-05	2.0999	2.190700	2.0999	2.1000	0.000%	8,666	-30.952%
2026-03-04	2.1000	2.150000	2.1000	2.1000	+1.547%	4,564	-30.952%
2026-03-03	2.0300	2.100000	1.9000	2.0680	-1.991%	14,801	-29.884%
2026-03-02	2.1500	2.210000	2.0910	2.1100	-1.860%	6,976	-31.280%
2026-02-27	2.2100	2.210000	2.1300	2.1500	-2.715%	4,208	-32.558%
2026-02-26	2.2850	2.285000	2.2100	2.2100	-4.741%	5,158	-34.389%
2026-02-25	2.3100	2.330000	2.2000	2.3200	+10.476%	8,032	-37.500%
2026-02-24	2.1000	2.280000	2.1000	2.1000	-3.670%	7,171	-30.952%
2026-02-23	2.2578	2.300000	2.1800	2.1800	-8.595%	3,915	-33.486%
2026-02-20	2.3000	2.430000	2.3000	2.3850	+4.148%	2,927	-39.203%
2026-02-19	2.2417	2.410000	2.2200	2.2900	+0.439%	4,614	-36.681%
2026-02-18	2.1908	2.280000	2.1601	2.2800	+9.091%	7,163	-36.404%
2026-02-17	2.1700	2.180000	2.0900	2.0900	-3.687%	5,124	-30.622%
2026-02-13	2.0200	2.229900	2.0200	2.1700	+5.699%	4,817	-33.180%
2026-02-12	2.3200	2.320000	2.0300	2.0530	-10.349%	10,558	-29.372%
2026-02-11	2.3200	2.350000	2.2750	2.2900	-4.979%	7,610	-36.681%
2026-02-10	2.2662	2.450000	2.2662	2.4100	+6.637%	6,633	-39.834%
2026-02-09	2.3400	2.378800	2.2600	2.2600	-3.830%	8,493	-35.841%
2026-02-06	2.4550	2.455000	2.3100	2.3500	+3.524%	7,619	-38.298%
2026-02-05	2.4100	2.420300	2.2500	2.2700	-5.417%	10,366	-36.123%
2026-02-04	2.4350	2.450000	2.3500	2.4000	-0.826%	6,149	-39.583%
2026-02-03	2.4200	2.545000	2.4000	2.4200	-1.224%	14,061	-40.083%
2026-02-02	2.2600	2.470000	2.2600	2.4500	+7.456%	10,093	-40.816%
2026-01-30	2.3000	2.432900	2.2600	2.2800	-0.999%	8,643	-36.404%
2026-01-29	2.3100	2.450000	2.3000	2.3030	-3.235%	15,343	-37.039%
2026-01-28	2.4300	2.440000	2.3400	2.3800	-2.058%	8,640	-39.076%
2026-01-27	2.4800	2.480000	2.3400	2.4300	-2.410%	7,514	-40.329%
2026-01-26	2.5200	2.520000	2.4200	2.4900	-3.615%	10,140	-41.767%
2026-01-23	2.6400	2.680000	2.5500	2.5834	+5.016%	15,319	-43.872%
2026-01-22	2.4300	2.600000	2.4300	2.4600	+1.235%	9,413	-41.057%
2026-01-21	2.3300	2.540000	2.2900	2.4300	+8.241%	4,315	-40.329%
2026-01-20	2.4000	2.480000	2.2450	2.2450	-6.458%	23,148	-35.412%
2026-01-16	2.4557	2.560000	2.4000	2.4000	-0.415%	11,068	-39.583%
2026-01-15	2.5700	2.570000	2.3200	2.4100	-6.589%	5,755	-39.834%
2026-01-14	2.3700	2.580000	2.3700	2.5800	+9.787%	8,260	-43.798%
2026-01-13	2.6200	2.680000	2.3350	2.3500	-10.305%	25,088	-38.298%
2026-01-12	2.6000	2.950000	2.6000	2.6200	-2.239%	24,887	-44.656%
2026-01-09	2.6000	2.680000	2.6000	2.6800	+1.901%	11,832	-45.896%
2026-01-08	2.7200	2.740000	2.5300	2.6300	0.000%	37,823	-44.867%
2026-01-07	2.8200	2.820000	2.6000	2.6300	-1.866%	12,020	-44.867%
2026-01-06	2.6900	2.935000	2.5600	2.6800	-0.372%	32,382	-45.896%
2026-01-05	2.6400	2.900000	2.6400	2.6900	-1.825%	15,153	-46.097%
2026-01-02	2.7800	2.820000	2.6101	2.7400	-4.861%	16,974	-47.080%
2025-12-31	2.6300	3.250000	2.5809	2.8800	+8.271%	136,193	-49.653%
2025-12-30	2.3000	3.000000	2.2800	2.6600	+18.222%	177,808	-45.489%
2025-12-29	2.3400	2.420000	2.1650	2.2500	-5.858%	13,757	-35.556%
2025-12-26	2.4350	2.500000	2.3200	2.3900	+1.486%	13,265	-39.331%
2025-12-24	2.2200	2.358000	2.2200	2.3550	+0.641%	2,294	-38.429%
2025-12-23	2.2400	2.350000	2.1000	2.3400	+1.739%	13,043	-38.034%
2025-12-22	2.2200	2.368200	2.2200	2.3000	+1.322%	9,351	-36.957%
2025-12-19	2.2391	2.290000	2.1100	2.2700	+0.889%	6,797	-36.123%
2025-12-18	2.1500	2.420000	2.1400	2.2500	+5.140%	21,828	-35.556%
2025-12-17	2.0700	2.325000	1.9716	2.1400	+3.883%	12,438	-32.243%
2025-12-16	1.9900	2.110000	1.9705	2.0600	+0.488%	33,480	-29.612%
2025-12-15	2.1800	2.235700	1.9500	2.0500	-4.206%	49,706	-29.268%
2025-12-12	2.4700	2.550000	2.1400	2.1400	-15.415%	48,145	-32.243%
2025-12-11	2.8600	2.985000	2.5200	2.5300	-11.538%	45,984	-42.688%
2025-12-10	2.4200	3.070000	2.4200	2.8600	+14.859%	100,171	-49.301%
2025-12-09	2.3900	2.600000	2.3301	2.4900	+2.049%	35,828	-41.767%
2025-12-08	2.3600	2.480000	2.3400	2.4400	+1.245%	25,793	-40.574%
2025-12-05	2.3200	2.430000	2.2100	2.4100	+3.433%	62,241	-39.834%
2025-12-04	2.4400	2.549900	2.3200	2.3300	-5.668%	74,436	-37.768%
2025-12-03	2.3100	2.510000	2.3000	2.4700	+5.106%	79,592	-41.296%
2025-12-02	2.4600	2.460000	2.3210	2.3500	-2.893%	34,227	-38.298%
2025-12-01	2.7200	2.765000	2.3480	2.4200	-13.571%	119,257	-40.083%
2025-11-28	2.9800	3.090000	2.7200	2.8000	-6.355%	51,954	-48.214%
2025-11-26	3.1100	3.440000	2.9610	2.9900	-3.859%	133,228	-51.505%
2025-11-25	2.8900	3.170000	2.8106	3.1100	+5.068%	145,299	-53.376%
2025-11-24	2.1500	3.120000	2.1400	2.9600	+34.545%	620,551	-51.014%
2025-11-21	2.3200	2.480000	2.2000	2.2000	-5.579%	314,465	-34.091%
2025-11-20	1.9600	2.370000	1.8000	2.3300	+18.274%	481,737	-37.768%
2025-11-19	1.9700	2.185000	1.9172	1.9700	-7.944%	586,741	-26.396%
2025-11-18	1.4400	2.680000	1.4400	2.1400	+45.578%	12,595,036	-32.243%
2025-11-17	1.7900	1.790000	1.4500	1.4700	-15.029%	598,557	-1.361%
2025-11-14	1.7200	2.230000	1.6950	1.7300	+21.404%	23,097,292	-16.185%
2025-11-13	1.4900	1.491200	1.4100	1.4250	-3.716%	4,187,424	+1.754%
2025-11-12	1.4750	1.510000	1.4500	1.4800	+4.965%	9,532	-2.027%
2025-11-11	1.5300	1.530000	1.4100	1.4100	-5.369%	14,944	+2.837%
2025-11-10	1.5000	1.520000	1.4680	1.4900	-1.325%	16,406	-2.685%
2025-11-07	1.4500	1.520000	1.4000	1.5100	+1.342%	20,258	-3.974%
2025-11-06	1.3800	1.500000	1.3800	1.4900	+8.364%	3,788	-2.685%
2025-11-05	1.4900	1.599400	1.3600	1.3750	-7.095%	51,703	+5.455%
2025-11-04	1.5800	1.620000	1.4800	1.4800	-9.202%	32,314	-2.027%
2025-11-03	1.6001	1.690000	1.5800	1.6300	-2.976%	30,046	-11.043%
2025-10-31	1.5800	1.712000	1.5800	1.6800	+6.329%	20,517	-13.690%
2025-10-30	1.6100	1.680000	1.5500	1.5800	-3.067%	44,405	-8.228%
2025-10-29	1.7000	1.890000	1.6203	1.6300	-5.233%	46,990	-11.043%
2025-10-28	1.8100	1.937800	1.7200	1.7200	-6.011%	26,915	-15.698%
2025-10-27	1.7500	1.903300	1.7500	1.8300	+2.809%	34,810	-20.765%
2025-10-24	1.7300	1.930000	1.7213	1.7800	+0.565%	71,923	-18.539%
2025-10-23	1.8200	2.004800	1.7600	1.7700	0.000%	40,034	-18.079%
2025-10-22	1.9500	1.970000	1.7600	1.7700	-8.763%	40,227	-18.079%
2025-10-21	2.2600	2.370000	1.8100	1.9400	-15.284%	108,291	-25.258%
2025-10-20	2.5100	2.640000	2.2000	2.2900	-4.583%	346,504	-36.681%
2025-10-17	2.2499	2.440000	2.2000	2.4000	+8.108%	321,039	-39.583%
2025-10-16	2.2500	2.280000	2.1300	2.2200	+3.256%	81,214	-34.685%
2025-10-15	2.1200	2.199100	2.0800	2.1500	+3.365%	65,514	-32.558%
2025-10-14	2.1600	2.210000	1.9500	2.0800	+4.000%	240,403	-30.288%
2025-10-13	1.6900	2.020000	1.6130	2.0000	+17.647%	249,008	-27.500%
2025-10-10	1.5700	1.720000	1.5400	1.7000	+3.659%	57,674	-14.706%
2025-10-09	1.6250	1.700000	1.6135	1.6400	-0.606%	11,852	-11.585%
2025-10-08	1.6999	1.699900	1.6100	1.6500	+4.430%	22,952	-12.121%
2025-10-07	1.7500	1.755000	1.5500	1.5800	-7.602%	42,709	-8.228%
2025-10-06	1.7000	1.730000	1.6900	1.7100	+0.511%	7,281	-15.205%
2025-10-03	1.7000	1.750000	1.6900	1.7013	-1.087%	17,454	-14.771%
2025-10-02	1.7100	1.740000	1.7000	1.7200	0.000%	14,016	-15.698%
2025-10-01	1.7000	1.840000	1.7000	1.7200	0.000%	29,530	-15.698%
2025-09-30	1.6500	1.720000	1.6000	1.7200	+6.832%	67,327	-15.698%
2025-09-29	1.6500	1.650000	1.4900	1.6100	-0.006%	68,198	-9.938%
2025-09-26	1.6400	1.700000	1.6000	1.6101	-3.587%	16,447	-9.943%
2025-09-25	1.7328	1.818500	1.6400	1.6700	0.000%	7,114	-13.174%
2025-09-24	1.6600	1.720000	1.6500	1.6700	+0.602%	9,281	-13.174%
2025-09-23	1.6800	1.730000	1.6400	1.6600	-4.598%	16,803	-12.651%
2025-09-22	1.8000	1.800000	1.6800	1.7400	-2.247%	18,359	-16.667%
2025-09-19	1.7400	1.950000	1.7300	1.7800	0.000%	36,200	-18.539%
2025-09-18	1.7600	1.798700	1.7000	1.7800	+5.325%	31,685	-18.539%
2025-09-17	1.6500	1.690000	1.6100	1.6900	+4.969%	43,168	-14.201%
2025-09-16	1.4700	1.661700	1.4500	1.6100	+11.034%	51,707	-9.938%
2025-09-15	1.7100	1.748800	1.4500	1.4500	-14.956%	71,034	0.000%
2025-09-12	1.8499	1.849900	1.7050	1.7050	-5.278%	26,885	-14.956%
2025-09-11	1.7600	1.860000	1.7600	1.8000	+1.124%	44,820	-19.444%
2025-09-10	1.8400	1.990000	1.7500	1.7800	-3.261%	21,221	-18.539%
2025-09-09	1.7700	2.100000	1.7600	1.8400	+6.358%	65,447	-21.196%
2025-09-08	1.7800	1.840700	1.6800	1.7300	-3.889%	28,142	-16.185%
2025-09-05	1.7893	1.800000	1.7893	1.8000	+1.124%	2,592	-19.444%
2025-09-04	1.7500	1.800000	1.7500	1.7800	-1.111%	11,724	-18.539%
2025-09-03	1.8700	1.880000	1.6900	1.8000	-3.743%	43,360	-19.444%
2025-09-02	1.9300	1.930000	1.8400	1.8700	-4.592%	14,149	-22.460%
2025-08-29	1.9900	1.990000	1.9500	1.9600	0.000%	6,566	-26.020%
2025-08-28	1.9600	1.990000	1.9600	1.9600	0.000%	6,636	-26.020%
2025-08-27	1.9978	1.997800	1.9600	1.9600	-1.508%	6,785	-26.020%
2025-08-26	1.9700	1.990000	1.9650	1.9900	+0.571%	8,885	-27.136%
2025-08-25	1.9945	2.000000	1.9600	1.9787	-1.065%	11,560	-26.720%
2025-08-22	1.9500	2.000000	1.9401	2.0000	+3.093%	12,265	-27.500%
2025-08-21	2.0200	2.020000	1.9300	1.9400	-4.433%	17,397	-25.258%
2025-08-20	2.0400	2.050000	1.9700	2.0300	-0.490%	15,077	-28.571%
2025-08-19	2.0300	2.070000	2.0150	2.0400	+2.000%	17,603	-28.922%
2025-08-18	1.9700	2.050000	1.9700	2.0000	-0.990%	5,336	-27.500%
2025-08-15	2.0600	2.070000	2.0200	2.0200	-4.138%	8,355	-28.218%
2025-08-14	2.0069	2.114900	2.0069	2.1072	-1.533%	7,071	-31.188%
2025-08-13	2.0800	2.140000	2.0310	2.1400	+4.902%	7,198	-32.243%
2025-08-12	2.1700	2.375900	2.0000	2.0400	-0.244%	17,363	-28.922%
2025-08-11	2.1100	2.142000	2.0450	2.0450	-3.991%	6,374	-29.095%
2025-08-08	2.0100	2.240000	2.0100	2.1300	+1.914%	18,383	-31.925%
2025-08-07	2.2099	2.210000	2.0750	2.0900	-3.464%	10,218	-30.622%
2025-08-06	2.2100	2.210000	2.1650	2.1650	-0.460%	1,968	-33.025%
2025-08-05	2.1013	2.240000	2.0900	2.1750	+2.837%	11,150	-33.333%
2025-08-04	2.0000	2.169900	2.0000	2.1150	+5.750%	26,904	-31.442%
2025-08-01	2.1000	2.100000	1.9500	2.0000	-4.306%	21,615	-27.500%
2025-07-31	2.2100	2.210000	2.0700	2.0900	-6.278%	7,347	-30.622%
2025-07-30	2.1300	2.230000	2.0900	2.2300	+4.206%	10,274	-34.978%
2025-07-29	2.2200	2.309900	2.1100	2.1400	-3.167%	10,739	-32.243%
2025-07-28	2.2900	2.360600	2.2000	2.2100	-5.957%	24,972	-34.389%
2025-07-25	2.3400	2.460000	2.3100	2.3500	-0.424%	36,638	-38.298%
2025-07-24	2.4700	2.677900	2.3501	2.3600	-5.600%	39,960	-38.559%
2025-07-23	2.2300	2.750000	2.2300	2.5000	+11.111%	48,269	-42.000%
2025-07-22	2.2500	2.770000	2.1800	2.2500	+5.140%	129,950	-35.556%
2025-07-21	2.1200	2.200400	2.1200	2.1400	+0.943%	20,095	-32.243%
2025-07-18	2.1100	2.200000	2.1000	2.1200	-0.469%	12,319	-31.604%
2025-07-17	2.0100	2.200000	2.0100	2.1300	+5.446%	25,681	-31.925%
2025-07-16	1.9923	2.059300	1.9800	2.0200	+2.020%	14,712	-28.218%
2025-07-15	1.9700	2.070000	1.9700	1.9800	+0.508%	27,720	-26.768%
2025-07-14	1.9600	2.019900	1.9600	1.9700	+0.510%	7,758	-26.396%
2025-07-11	1.9700	2.029900	1.9600	1.9600	-0.508%	7,538	-26.020%
2025-07-10	2.0700	2.070000	1.9600	1.9700	+0.510%	22,482	-26.396%
2025-07-09	1.9500	2.023000	1.9200	1.9600	+0.513%	11,804	-26.020%
2025-07-08	1.9400	2.010000	1.9400	1.9500	0.000%	8,060	-25.641%
2025-07-07	2.0250	2.025000	1.9500	1.9500	-2.500%	4,517	-25.641%
2025-07-03	1.9800	2.000000	1.9800	2.0000	+0.503%	880	-27.500%
2025-07-02	2.0700	2.070000	1.9700	1.9900	-0.500%	10,783	-27.136%
2025-07-01	2.0160	2.040000	1.9900	2.0000	-1.961%	6,839	-27.500%
2025-06-30	2.0600	2.060000	1.9711	2.0400	+2.513%	14,285	-28.922%
2025-06-27	1.9700	2.070000	1.9700	1.9900	-0.500%	2,469	-27.136%
2025-06-26	1.9900	2.059500	1.9800	2.0000	+0.553%	3,601	-27.500%
2025-06-25	2.0400	2.040000	1.9700	1.9890	-1.045%	9,233	-27.099%
2025-06-24	1.9600	2.058700	1.9500	2.0100	+2.551%	9,357	-27.861%
2025-06-23	2.0700	2.070000	1.9408	1.9600	-0.508%	9,400	-26.020%
2025-06-20	2.0100	2.010000	1.9600	1.9700	-2.475%	9,863	-26.396%
2025-06-18	2.0600	2.080000	2.0100	2.0200	-1.942%	6,773	-28.218%
2025-06-17	2.1001	2.100100	2.0600	2.0600	-0.962%	11,604	-29.612%
2025-06-16	2.1000	2.110000	2.0500	2.0800	-0.952%	7,562	-30.288%
2025-06-13	2.0400	2.110000	2.0400	2.1000	+2.439%	15,809	-30.952%
2025-06-12	2.1000	2.119900	2.0500	2.0500	-3.529%	9,398	-29.268%
2025-06-11	2.1200	2.210000	2.1000	2.1250	+0.711%	8,618	-31.765%
2025-06-10	2.1200	2.170000	2.1000	2.1100	-0.472%	11,076	-31.280%
2025-06-09	2.1450	2.208000	2.1200	2.1200	-0.005%	6,245	-31.604%
2025-06-06	2.1200	2.240000	2.1100	2.1201	-0.465%	17,330	-31.607%
2025-06-05	2.2600	2.260000	2.1300	2.1300	-7.792%	11,372	-31.925%
2025-06-04	2.2600	2.340600	2.1200	2.3100	+2.621%	39,567	-37.229%
2025-06-03	2.2900	2.318500	2.2500	2.2510	+0.044%	6,015	-35.584%
2025-06-02	2.2000	2.340000	2.2000	2.2500	+1.351%	9,347	-35.556%
2025-05-30	2.2259	2.329000	2.2200	2.2200	+0.452%	8,414	-34.685%
2025-05-29	2.2000	2.340000	2.2000	2.2100	+0.272%	6,197	-34.389%
2025-05-28	2.3800	2.385000	2.1600	2.2040	-4.589%	6,375	-34.211%
2025-05-27	2.3500	2.490400	2.2600	2.3100	-1.702%	9,043	-37.229%
2025-05-23	2.3900	2.470000	2.3300	2.3500	-1.674%	9,983	-38.298%
2025-05-22	2.5000	2.500000	2.3300	2.3900	-1.646%	9,663	-39.331%
2025-05-21	2.3600	2.548900	2.3600	2.4300	-2.800%	21,754	-40.329%
2025-05-20	2.4950	2.589600	2.4155	2.5000	+0.402%	14,434	-42.000%
2025-05-19	2.3100	2.828000	2.3100	2.4900	+5.957%	89,410	-41.767%
2025-05-16	2.3100	2.393745	2.2700	2.3500	+1.732%	14,493	-38.298%
2025-05-15	2.3100	2.428400	2.2600	2.3100	-4.938%	20,564	-37.229%
2025-05-14	2.5000	2.500000	2.2500	2.4300	+9.459%	42,105	-40.329%
2025-05-13	2.2700	2.300000	2.1732	2.2200	+1.370%	19,009	-34.685%
2025-05-12	2.2700	2.270000	2.1600	2.1900	+0.922%	4,745	-33.790%
2025-05-09	2.1238	2.239900	2.1000	2.1700	+0.463%	11,534	-33.180%
2025-05-08	2.1290	2.240000	2.1200	2.1600	+0.935%	37,481	-32.870%
2025-05-07	2.1900	2.240000	2.0500	2.1400	-4.293%	20,415	-32.243%
2025-05-06	2.2200	2.250000	2.0931	2.2360	+1.636%	34,900	-35.152%
2025-05-05	2.2900	2.290000	2.1600	2.2000	-3.930%	12,756	-34.091%
2025-05-02	2.2604	2.345000	2.2604	2.2900	-0.651%	8,557	-36.681%
2025-05-01	2.2897	2.380000	2.2300	2.3050	+1.542%	9,778	-37.093%
2025-04-30	2.2400	2.400000	2.1000	2.2700	+4.608%	19,930	-36.123%
2025-04-29	2.0800	2.245000	2.0800	2.1700	+1.402%	11,334	-33.180%
2025-04-28	2.1400	2.230000	2.1400	2.1400	-3.167%	18,889	-32.243%
2025-04-25	2.1884	2.390000	2.1700	2.2100	+0.455%	30,644	-34.389%
2025-04-24	2.2000	2.250000	2.1704	2.2000	-3.084%	12,992	-34.091%
2025-04-23	2.3600	2.360000	2.1800	2.2700	-2.575%	50,044	-36.123%
2025-04-22	2.4800	2.490000	2.2800	2.3300	-2.101%	42,377	-37.768%
2025-04-21	2.4000	2.520000	2.1165	2.3800	-0.833%	98,877	-39.076%
2025-04-17	2.1500	2.470000	2.0500	2.4000	+16.505%	119,223	-39.583%
2025-04-16	2.2500	2.342000	2.0000	2.0600	-7.207%	47,875	-29.612%
2025-04-15	2.2400	2.620000	2.1650	2.2200	+0.452%	139,163	-34.685%
2025-04-14	2.0900	2.300000	2.0500	2.2100	+6.763%	50,353	-34.389%
2025-04-11	1.9800	2.240000	1.9101	2.0700	+7.813%	89,377	-29.952%
2025-04-10	1.9700	1.980000	1.8300	1.9200	+0.524%	22,647	-24.479%
2025-04-09	1.9900	1.990000	1.8500	1.9100	0.000%	45,570	-24.084%
2025-04-08	1.9000	2.000000	1.8200	1.9100	+4.945%	33,434	-24.084%
2025-04-07	1.8200	1.942900	1.8000	1.8200	-5.699%	29,730	-20.330%
2025-04-04	2.0200	2.020000	1.8700	1.9300	-3.015%	14,213	-24.870%
2025-04-03	1.9900	2.030000	1.8800	1.9900	+1.531%	15,130	-27.136%
2025-04-02	2.0000	2.030000	1.9600	1.9600	-2.488%	10,629	-26.020%
2025-04-01	2.0100	2.020000	1.9400	2.0100	+4.145%	15,403	-27.861%
2025-03-31	1.9700	2.110000	1.7800	1.9300	-1.026%	102,028	-24.870%
2025-03-28	2.0100	2.010000	1.9500	1.9500	-2.985%	10,033	-25.641%
2025-03-27	1.9500	2.010000	1.9264	2.0100	+0.500%	5,876	-27.861%
2025-03-26	2.1400	2.140000	1.9500	2.0000	-3.382%	35,360	-27.500%
2025-03-25	2.1300	2.130000	2.0500	2.0700	+0.485%	10,385	-29.952%
2025-03-24	2.1100	2.110000	1.9601	2.0600	-3.738%	20,923	-29.612%
2025-03-21	1.9700	2.140000	1.9499	2.1400	+14.439%	72,022	-32.243%
2025-03-20	1.9400	1.950000	1.8700	1.8700	+0.538%	32,770	-22.460%
2025-03-19	1.9600	1.960000	1.8401	1.8600	+1.087%	30,452	-22.043%
2025-03-18	1.8300	1.939300	1.7900	1.8400	-2.128%	35,563	-21.196%
2025-03-17	2.0000	2.005400	1.8400	1.8800	-2.083%	37,513	-22.872%
2025-03-14	2.0100	2.010000	1.8400	1.9200	-0.518%	36,081	-24.479%
2025-03-13	2.0000	2.178900	1.8000	1.9300	-4.455%	111,301	-24.870%
2025-03-12	2.0400	2.080000	2.0200	2.0200	-0.493%	51,130	-28.218%
2025-03-11	2.0100	2.090000	2.0000	2.0300	-4.245%	54,634	-28.571%
2025-03-10	2.3300	2.330000	2.0700	2.1200	-7.424%	73,015	-31.604%
2025-03-07	2.3100	2.360000	2.2052	2.2900	+2.232%	45,550	-36.681%
2025-03-06	2.3200	2.420000	2.1500	2.2400	-1.322%	80,079	-35.268%
2025-03-05	2.1000	2.470100	2.1000	2.2700	-1.304%	173,612	-36.123%
2025-03-04	2.1000	2.390000	2.0300	2.3000	+3.139%	267,754	-36.957%
2025-03-03	2.3900	2.600000	2.0600	2.2300	-7.083%	415,512	-34.978%
2025-02-28	2.6000	2.690000	2.2201	2.4000	-16.376%	993,033	-39.583%
2025-02-27	1.8600	5.810000	1.8600	2.8700	+54.451%	69,862,942	-49.477%
2025-02-26	1.8300	1.927900	1.7600	1.8582	+5.580%	7,660	-21.967%
2025-02-25	1.8090	1.947000	1.7100	1.7600	-1.676%	18,429	-17.614%
2025-02-24	1.8848	1.884800	1.7100	1.7900	-5.789%	25,116	-18.994%
2025-02-21	1.9350	2.000000	1.8100	1.9000	-3.553%	35,025	-23.684%
2025-02-20	1.9800	1.981500	1.8100	1.9700	-1.500%	43,306	-26.396%
2025-02-19	2.0200	2.090000	1.8900	2.0000	-2.913%	35,605	-27.500%
2025-02-18	2.2300	2.320000	2.0000	2.0600	-7.623%	41,357	-29.612%
2025-02-14	2.2000	2.240000	2.0800	2.2300	+7.212%	25,223	-34.978%
2025-02-13	2.0800	2.160000	2.0500	2.0800	+0.483%	22,437	-30.288%
2025-02-12	2.2719	2.271900	2.0400	2.0700	-0.957%	11,427	-29.952%
2025-02-11	2.1500	2.160000	2.0300	2.0900	-0.948%	36,683	-30.622%
2025-02-10	2.0500	2.110000	2.0300	2.1100	0.000%	16,396	-31.280%

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