NASDAQ : BCG
Binah Capital Group, Inc. — Price history
Financials · Asset Management · United States
Last price 1.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Binah Capital Group, Inc. (BCG) closed at 1.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.11 | 1.148 | 1.06 | 1.08 | 16,757 | +0.00% |
| 2026-10-29 | 1.07 | 1.17 | 1.07 | 1.08 | 13,604 | +2.77% |
| 2026-10-28 | 1.06 | 1.088 | 1.05 | 1.051 | 4,430 | -2.69% |
| 2026-10-27 | 1.07 | 1.1 | 1.07 | 1.08 | 4,156 | -0.92% |
| 2026-10-26 | 1.07 | 1.139 | 1.06 | 1.09 | 5,860 | +2.35% |
| 2026-10-23 | 1.092 | 1.15 | 1.042 | 1.065 | 5,838 | -2.29% |
| 2026-10-22 | 1.12 | 1.12 | 1.07 | 1.09 | 5,729 | +0.93% |
| 2026-10-21 | 1.12 | 1.13 | 1.08 | 1.08 | 11,066 | +0.00% |
| 2026-10-20 | 1.03 | 1.08 | 1.03 | 1.08 | 3,248 | +3.85% |
| 2026-10-19 | 1.02 | 1.065 | 1.02 | 1.04 | 39,689 | +1.96% |
| 2026-10-16 | 1.03 | 1.03 | 1.02 | 1.02 | 5,409 | -0.97% |
| 2026-10-15 | 1.015 | 1.035 | 1.015 | 1.03 | 4,503 | +3.00% |
| 2026-10-14 | 1 | 1.02 | 0.9977 | 1 | 26,811 | -1.96% |
| 2026-10-13 | 1.01 | 1.04 | 0.9999 | 1.02 | 10,155 | -0.97% |
| 2026-10-12 | 1.03 | 1.035 | 1.01 | 1.03 | 18,909 | -1.90% |
| 2026-10-09 | 1.07 | 1.07 | 1.032 | 1.05 | 2,939 | +0.48% |
| 2026-10-08 | 0.99 | 1.06 | 0.95 | 1.045 | 30,596 | +5.48% |
| 2026-10-07 | 1.03 | 1.035 | 0.9701 | 0.9907 | 22,921 | -5.65% |
| 2026-10-06 | 1.03 | 1.07 | 1.025 | 1.05 | 6,218 | +0.00% |
| 2026-10-05 | 1.04 | 1.09 | 1.03 | 1.05 | 17,273 | +3.96% |
| 2026-10-02 | 1.09 | 1.09 | 1.01 | 1.01 | 14,728 | -9.71% |
| 2026-10-01 | 1.12 | 1.12 | 1.07 | 1.119 | 44,852 | -0.13% |
| 2026-09-30 | 1.145 | 1.175 | 1.12 | 1.12 | 5,733 | -2.18% |
| 2026-09-29 | 1.145 | 1.16 | 1.13 | 1.145 | 6,839 | -0.43% |
| 2026-09-28 | 1.14 | 1.15 | 1.1 | 1.15 | 19,913 | +0.00% |
| 2026-09-25 | 1.16 | 1.16 | 1.13 | 1.15 | 19,092 | -1.29% |
| 2026-09-24 | 1.16 | 1.165 | 1.11 | 1.165 | 26,831 | -1.27% |
| 2026-09-23 | 1.2 | 1.239 | 1.16 | 1.18 | 45,310 | -4.07% |
| 2026-09-22 | 1.21 | 1.25 | 1.21 | 1.23 | 8,307 | -0.81% |
| 2026-09-21 | 1.22 | 1.265 | 1.21 | 1.24 | 29,976 | +3.33% |
| 2026-09-18 | 1.259 | 1.259 | 1.2 | 1.2 | 10,196 | -5.12% |
| 2026-09-17 | 1.297 | 1.297 | 1.242 | 1.265 | 3,157 | +1.18% |
| 2026-09-16 | 1.251 | 1.293 | 1.241 | 1.25 | 4,640 | -0.79% |
| 2026-09-15 | 1.27 | 1.29 | 1.25 | 1.26 | 14,202 | +0.00% |
| 2026-09-14 | 1.3 | 1.32 | 1.25 | 1.26 | 18,311 | -1.56% |
| 2026-09-11 | 1.24 | 1.28 | 1.22 | 1.28 | 24,947 | +1.59% |
| 2026-09-10 | 1.26 | 1.36 | 1.21 | 1.26 | 35,053 | -0.71% |
| 2026-09-09 | 1.254 | 1.35 | 1.21 | 1.269 | 90,450 | +5.75% |
| 2026-09-08 | 1.28 | 1.321 | 1.2 | 1.2 | 49,684 | -7.69% |
| 2026-09-04 | 1.32 | 1.33 | 1.29 | 1.3 | 30,344 | -2.99% |
| 2026-09-03 | 1.39 | 1.4 | 1.31 | 1.34 | 39,880 | +0.00% |
| 2026-09-02 | 1.36 | 1.39 | 1.34 | 1.34 | 26,451 | -1.47% |
| 2026-09-01 | 1.4 | 1.439 | 1.36 | 1.36 | 38,963 | -3.20% |
| 2026-08-31 | 1.38 | 1.416 | 1.38 | 1.405 | 14,562 | +0.72% |
| 2026-08-28 | 1.41 | 1.42 | 1.38 | 1.395 | 16,737 | -3.79% |
| 2026-08-27 | 1.45 | 1.46 | 1.41 | 1.45 | 19,702 | +0.00% |
| 2026-08-26 | 1.42 | 1.46 | 1.39 | 1.45 | 24,836 | +0.35% |
| 2026-08-25 | 1.47 | 1.48 | 1.41 | 1.445 | 17,675 | -1.03% |
| 2026-08-24 | 1.38 | 1.488 | 1.37 | 1.46 | 25,691 | +4.29% |
| 2026-08-21 | 1.38 | 1.426 | 1.38 | 1.4 | 19,515 | +0.00% |
| 2026-08-20 | 1.39 | 1.49 | 1.37 | 1.4 | 38,352 | +0.72% |
| 2026-08-19 | 1.5 | 1.51 | 1.375 | 1.39 | 84,836 | -7.33% |
| 2026-08-18 | 1.53 | 1.56 | 1.49 | 1.5 | 34,007 | -3.85% |
| 2026-08-17 | 1.58 | 1.585 | 1.525 | 1.56 | 47,571 | +1.30% |
| 2026-08-14 | 1.56 | 1.59 | 1.5 | 1.54 | 107,308 | -0.65% |
| 2026-08-13 | 1.55 | 1.66 | 1.506 | 1.55 | 313,436 | +3.33% |
| 2026-08-12 | 1.31 | 1.55 | 1.26 | 1.5 | 380,190 | +14.94% |
| 2026-08-11 | 1.343 | 1.36 | 1.3 | 1.305 | 22,920 | -4.04% |
| 2026-08-10 | 1.38 | 1.43 | 1.31 | 1.36 | 54,465 | +0.74% |
| 2026-08-07 | 1.37 | 1.46 | 1.35 | 1.35 | 21,575 | -4.26% |
| 2026-08-06 | 1.451 | 1.46 | 1.41 | 1.41 | 17,149 | -4.73% |
| 2026-08-05 | 1.503 | 1.503 | 1.45 | 1.48 | 7,655 | -1.99% |
| 2026-08-04 | 1.44 | 1.55 | 1.44 | 1.51 | 25,468 | +6.34% |
| 2026-08-03 | 1.43 | 1.46 | 1.412 | 1.42 | 12,318 | -2.07% |
| 2026-07-31 | 1.46 | 1.46 | 1.41 | 1.45 | 17,263 | +0.00% |
| 2026-07-30 | 1.48 | 1.48 | 1.41 | 1.45 | 18,124 | +1.40% |
| 2026-07-29 | 1.45 | 1.49 | 1.415 | 1.43 | 12,433 | -1.38% |
| 2026-07-28 | 1.37 | 1.46 | 1.37 | 1.45 | 30,833 | +5.84% |
| 2026-07-27 | 1.37 | 1.43 | 1.36 | 1.37 | 16,146 | +0.74% |
| 2026-07-24 | 1.42 | 1.42 | 1.36 | 1.36 | 10,561 | -2.16% |
| 2026-07-23 | 1.4 | 1.44 | 1.38 | 1.39 | 18,608 | -0.71% |
| 2026-07-22 | 1.44 | 1.46 | 1.39 | 1.4 | 29,510 | -2.78% |
| 2026-07-21 | 1.53 | 1.535 | 1.42 | 1.44 | 40,677 | -4.64% |
| 2026-07-20 | 1.496 | 1.56 | 1.49 | 1.51 | 17,443 | +2.03% |
| 2026-07-17 | 1.52 | 1.55 | 1.48 | 1.48 | 8,805 | -2.63% |
| 2026-07-16 | 1.5 | 1.61 | 1.49 | 1.52 | 78,821 | +1.33% |
| 2026-07-15 | 1.48 | 1.55 | 1.48 | 1.5 | 10,683 | +1.35% |
| 2026-07-14 | 1.49 | 1.515 | 1.48 | 1.48 | 6,036 | +0.00% |
| 2026-07-13 | 1.49 | 1.52 | 1.48 | 1.48 | 7,043 | -1.33% |
| 2026-07-10 | 1.48 | 1.52 | 1.46 | 1.5 | 15,259 | +0.67% |
| 2026-07-09 | 1.525 | 1.526 | 1.45 | 1.49 | 27,082 | -1.32% |
| 2026-07-08 | 1.54 | 1.55 | 1.5 | 1.51 | 18,061 | -2.58% |
| 2026-07-07 | 1.54 | 1.6 | 1.53 | 1.55 | 28,938 | +0.65% |
| 2026-07-06 | 1.52 | 1.55 | 1.52 | 1.54 | 15,848 | +1.12% |
| 2026-07-02 | 1.56 | 1.58 | 1.52 | 1.523 | 16,946 | -0.46% |
| 2026-07-01 | 1.53 | 1.57 | 1.52 | 1.53 | 17,404 | -0.65% |
| 2026-06-30 | 1.537 | 1.58 | 1.52 | 1.54 | 12,086 | -1.28% |
| 2026-06-29 | 1.55 | 1.602 | 1.54 | 1.56 | 14,244 | +0.00% |
| 2026-06-26 | 1.55 | 1.59 | 1.55 | 1.56 | 6,707 | +0.00% |
| 2026-06-25 | 1.532 | 1.6 | 1.53 | 1.56 | 22,687 | +1.96% |
| 2026-06-24 | 1.576 | 1.608 | 1.53 | 1.53 | 46,377 | -3.16% |
| 2026-06-23 | 1.51 | 1.64 | 1.51 | 1.58 | 55,274 | +3.27% |
| 2026-06-22 | 1.5 | 1.64 | 1.5 | 1.53 | 27,268 | +1.32% |
| 2026-06-18 | 1.57 | 1.586 | 1.48 | 1.51 | 37,702 | -5.03% |
| 2026-06-17 | 1.65 | 1.65 | 1.57 | 1.59 | 28,081 | -0.63% |
| 2026-06-16 | 1.62 | 1.68 | 1.6 | 1.6 | 30,003 | -0.62% |
| 2026-06-15 | 1.585 | 1.66 | 1.56 | 1.61 | 60,568 | +3.87% |
| 2026-06-12 | 1.53 | 1.62 | 1.53 | 1.55 | 7,369 | -0.64% |
| 2026-06-11 | 1.571 | 1.61 | 1.516 | 1.56 | 13,298 | +0.00% |
| 2026-06-10 | 1.58 | 1.66 | 1.55 | 1.56 | 13,452 | -1.89% |
| 2026-06-09 | 1.63 | 1.63 | 1.55 | 1.59 | 19,013 | -2.45% |
| 2026-06-08 | 1.605 | 1.649 | 1.51 | 1.63 | 53,194 | +5.16% |
| 2026-06-05 | 1.54 | 1.551 | 1.52 | 1.55 | 6,120 | +0.32% |
| 2026-06-04 | 1.67 | 1.67 | 1.51 | 1.545 | 42,585 | -1.59% |
| 2026-06-03 | 1.61 | 1.615 | 1.55 | 1.57 | 21,540 | -1.88% |
| 2026-06-02 | 1.62 | 1.63 | 1.59 | 1.6 | 7,444 | -1.23% |
| 2026-06-01 | 1.62 | 1.64 | 1.57 | 1.62 | 44,518 | +1.89% |
| 2026-05-29 | 1.65 | 1.65 | 1.53 | 1.59 | 49,815 | -1.85% |
| 2026-05-28 | 1.63 | 1.67 | 1.58 | 1.62 | 40,043 | -1.22% |
| 2026-05-27 | 1.69 | 1.733 | 1.61 | 1.64 | 56,743 | -3.53% |
| 2026-05-26 | 1.65 | 1.7 | 1.631 | 1.7 | 22,540 | +0.59% |
| 2026-05-22 | 1.65 | 1.84 | 1.64 | 1.69 | 47,760 | +1.20% |
| 2026-05-21 | 1.68 | 1.7 | 1.59 | 1.67 | 129,538 | +4.37% |
| 2026-05-20 | 1.67 | 1.67 | 1.6 | 1.6 | 49,602 | -4.76% |
| 2026-05-19 | 1.63 | 1.72 | 1.61 | 1.68 | 36,329 | +1.82% |
| 2026-05-18 | 1.73 | 1.78 | 1.62 | 1.65 | 105,275 | -10.33% |
| 2026-05-15 | 1.9 | 1.96 | 1.82 | 1.84 | 65,345 | -4.66% |
| 2026-05-14 | 1.99 | 2 | 1.93 | 1.93 | 42,822 | +1.58% |
| 2026-05-13 | 2.02 | 2.054 | 1.82 | 1.9 | 96,799 | -7.32% |
| 2026-05-12 | 2.1 | 2.14 | 2.02 | 2.05 | 37,243 | -4.21% |