Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.140 -0.180 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.310 2.380 2.100 2.140 31,653 -0.39(-15.27%)
Dec 19, 2024 2.640 2.640 2.400 2.526 21,634 +0.01(+0.23%)
Dec 18, 2024 2.510 2.790 2.497 2.520 15,836 -0.09(-3.45%)
Dec 17, 2024 2.710 2.890 2.550 2.610 16,625 -0.04(-1.51%)
Dec 16, 2024 2.750 2.960 2.610 2.650 31,049 -0.15(-5.36%)
Dec 13, 2024 2.960 2.970 2.710 2.800 73,835 -0.13(-4.44%)
Dec 12, 2024 3.000 3.030 2.750 2.930 37,199 -0.03(-1.01%)
Dec 11, 2024 3.010 3.010 2.751 2.960 7,769 +0.05(+1.72%)
Dec 10, 2024 3.150 3.150 2.850 2.910 23,121 -0.22(-7.03%)
Dec 09, 2024 3.480 3.480 3.100 3.130 49,210 +0.06(+1.95%)
Dec 06, 2024 2.600 3.339 2.450 3.070 147,317 +0.66(+27.39%)
Dec 05, 2024 2.480 2.630 2.400 2.410 14,757 -0.15(-5.86%)
Dec 04, 2024 2.440 2.600 2.314 2.560 74,197 +0.10(+4.07%)
Dec 03, 2024 2.640 2.640 2.447 2.460 23,174 -0.12(-4.65%)
Dec 02, 2024 2.510 2.710 2.470 2.580 62,326 +0.00(+0.00%)
Nov 29, 2024 2.650 2.822 2.572 2.580 22,297 +0.03(+1.18%)
Nov 27, 2024 2.670 2.830 2.470 2.550 245,856 -0.10(-3.77%)
Nov 26, 2024 2.790 2.790 2.531 2.650 58,084 -0.10(-3.64%)
Nov 25, 2024 2.690 2.952 2.480 2.750 285,790 +0.13(+4.96%)
Nov 22, 2024 2.950 2.950 2.407 2.620 97,843 +0.14(+5.65%)
Nov 21, 2024 2.570 2.780 2.310 2.480 114,617 -0.25(-9.16%)
Nov 20, 2024 3.030 3.450 2.670 2.730 104,814 -0.32(-10.49%)
Nov 19, 2024 2.950 3.299 2.840 3.050 58,586 +0.10(+3.39%)
Nov 18, 2024 3.670 3.670 2.950 2.950 260,305 -0.54(-15.47%)
Nov 15, 2024 3.190 3.839 3.190 3.490 183,025 +0.00(+0.00%)
Nov 14, 2024 3.540 3.850 2.990 3.490 385,308 +0.21(+6.40%)
Nov 13, 2024 3.200 3.516 2.920 3.280 433,267 -0.21(-6.02%)
Nov 12, 2024 3.300 4.470 2.871 3.490 1,514,938 +0.19(+5.76%)
Nov 11, 2024 2.430 6.550 2.050 3.300 24,266,204 +1.31(+65.82%)
Nov 08, 2024 2.260 2.260 1.990 1.990 2,393 -0.20(-9.13%)
Nov 07, 2024 2.000 2.200 1.985 2.190 2,220 +0.19(+9.50%)
Nov 06, 2024 1.900 2.300 1.860 2.000 11,764 -0.00(-0.01%)
Nov 05, 2024 2.010 2.191 1.960 2.000 8,720 +0.00(+0.02%)
Nov 04, 2024 2.060 2.209 2.000 2.000 12,399 -0.12(-5.66%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.