Binah Capital Group, Inc.BCGNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.42 | $2.54 | $2.40 | $2.44 | 12,997 |
| 2/2/2026 | $2.26 | $2.47 | $2.26 | $2.45 | 10,100 |
| 1/30/2026 | $2.30 | $2.43 | $2.26 | $2.28 | 8,643 |
| 1/29/2026 | $2.31 | $2.45 | $2.30 | $2.30 | 15,343 |
| 1/28/2026 | $2.43 | $2.44 | $2.34 | $2.38 | 8,640 |
| 1/27/2026 | $2.48 | $2.48 | $2.34 | $2.43 | 7,514 |
| 1/26/2026 | $2.52 | $2.52 | $2.42 | $2.49 | 10,140 |
| 1/23/2026 | $2.64 | $2.68 | $2.55 | $2.58 | 15,319 |
| 1/22/2026 | $2.43 | $2.60 | $2.43 | $2.46 | 9,413 |
| 1/21/2026 | $2.33 | $2.54 | $2.29 | $2.43 | 4,316 |
| 1/20/2026 | $2.40 | $2.48 | $2.25 | $2.25 | 23,148 |
| 1/16/2026 | $2.46 | $2.56 | $2.40 | $2.40 | 11,100 |
| 1/15/2026 | $2.57 | $2.57 | $2.32 | $2.41 | 5,800 |
| 1/14/2026 | $2.37 | $2.58 | $2.37 | $2.58 | 8,300 |
| 1/13/2026 | $2.62 | $2.68 | $2.34 | $2.35 | 25,100 |
| 1/12/2026 | $2.60 | $2.95 | $2.60 | $2.62 | 24,900 |
| 1/9/2026 | $2.60 | $2.68 | $2.60 | $2.68 | 11,900 |
| 1/8/2026 | $2.72 | $2.74 | $2.53 | $2.63 | 37,823 |
| 1/7/2026 | $2.82 | $2.82 | $2.60 | $2.63 | 12,020 |
| 1/6/2026 | $2.69 | $2.94 | $2.56 | $2.68 | 32,400 |
| 1/5/2026 | $2.64 | $2.90 | $2.64 | $2.69 | 15,200 |
| 1/2/2026 | $2.78 | $2.82 | $2.61 | $2.74 | 17,000 |
| 12/31/2025 | $2.63 | $3.25 | $2.58 | $2.88 | 136,200 |
| 12/30/2025 | $2.30 | $3.00 | $2.28 | $2.66 | 177,808 |
| 12/29/2025 | $2.34 | $2.42 | $2.17 | $2.25 | 13,800 |
| 12/26/2025 | $2.44 | $2.50 | $2.32 | $2.39 | 13,300 |
| 12/24/2025 | $2.22 | $2.36 | $2.22 | $2.36 | 2,300 |
| 12/23/2025 | $2.24 | $2.35 | $2.10 | $2.34 | 13,043 |
| 12/22/2025 | $2.22 | $2.37 | $2.22 | $2.30 | 9,400 |
| 12/19/2025 | $2.24 | $2.29 | $2.11 | $2.27 | 6,800 |
| 12/18/2025 | $2.15 | $2.42 | $2.14 | $2.25 | 21,828 |
| 12/17/2025 | $2.07 | $2.33 | $1.97 | $2.14 | 12,438 |
| 12/16/2025 | $1.99 | $2.11 | $1.97 | $2.06 | 33,500 |
| 12/15/2025 | $2.18 | $2.24 | $1.95 | $2.05 | 49,706 |
| 12/12/2025 | $2.47 | $2.55 | $2.14 | $2.14 | 48,145 |
| 12/11/2025 | $2.86 | $2.99 | $2.52 | $2.53 | 45,984 |
| 12/10/2025 | $2.42 | $3.07 | $2.42 | $2.86 | 100,200 |
| 12/9/2025 | $2.39 | $2.60 | $2.33 | $2.49 | 35,828 |
| 12/8/2025 | $2.36 | $2.48 | $2.34 | $2.44 | 25,800 |
| 12/5/2025 | $2.32 | $2.43 | $2.21 | $2.41 | 62,241 |
| 12/4/2025 | $2.44 | $2.55 | $2.32 | $2.33 | 74,436 |
| 12/3/2025 | $2.31 | $2.51 | $2.30 | $2.47 | 79,600 |
| 12/2/2025 | $2.46 | $2.46 | $2.32 | $2.35 | 34,227 |
| 12/1/2025 | $2.72 | $2.77 | $2.35 | $2.42 | 119,300 |
| 11/28/2025 | $2.98 | $3.09 | $2.72 | $2.80 | 52,000 |
| 11/26/2025 | $3.11 | $3.44 | $2.96 | $2.99 | 133,228 |
| 11/25/2025 | $2.89 | $3.17 | $2.81 | $3.11 | 145,299 |
| 11/24/2025 | $2.15 | $3.12 | $2.14 | $2.96 | 620,600 |
| 11/21/2025 | $2.32 | $2.48 | $2.20 | $2.20 | 314,465 |
| 11/20/2025 | $1.96 | $2.37 | $1.80 | $2.33 | 481,737 |
| 11/19/2025 | $1.97 | $2.19 | $1.92 | $1.97 | 586,741 |
| 11/18/2025 | $1.44 | $2.68 | $1.44 | $2.14 | 12.60M |
| 11/17/2025 | $1.79 | $1.79 | $1.45 | $1.47 | 598,600 |
| 11/14/2025 | $1.72 | $2.23 | $1.70 | $1.73 | 23.10M |
| 11/13/2025 | $1.49 | $1.49 | $1.41 | $1.43 | 4.19M |
| 11/12/2025 | $1.48 | $1.51 | $1.45 | $1.48 | 9,532 |
| 11/11/2025 | $1.53 | $1.53 | $1.41 | $1.41 | 14,944 |
| 11/10/2025 | $1.50 | $1.52 | $1.47 | $1.49 | 16,406 |
| 11/7/2025 | $1.45 | $1.52 | $1.40 | $1.51 | 20,258 |
| 11/6/2025 | $1.38 | $1.50 | $1.38 | $1.49 | 3,800 |
| 11/5/2025 | $1.49 | $1.60 | $1.36 | $1.38 | 51,703 |