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

Historical Prices For Binah Capital Group, Inc. - Common Stock (BCG)

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	1.49	1.49	1.41	1.43	413,189	1.43
11/12/2025	1.48	1.51	1.45	1.48	9,532	1.48
11/11/2025	1.53	1.53	1.41	1.41	14,944	1.41
11/10/2025	1.50	1.52	1.47	1.49	16,406	1.49
11/07/2025	1.45	1.52	1.40	1.51	20,258	1.51
11/06/2025	1.38	1.50	1.38	1.49	3,782	1.49
11/05/2025	1.49	1.60	1.36	1.38	48,122	1.38
11/04/2025	1.58	1.62	1.48	1.48	32,314	1.48
11/03/2025	1.60	1.69	1.58	1.63	30,046	1.63
10/31/2025	1.58	1.71	1.58	1.68	20,517	1.68
10/30/2025	1.61	1.68	1.55	1.58	44,405	1.58
10/29/2025	1.70	1.89	1.62	1.63	46,990	1.63
10/28/2025	1.81	1.94	1.72	1.72	26,743	1.72
10/27/2025	1.75	1.90	1.75	1.83	34,810	1.83
10/24/2025	1.73	1.93	1.72	1.78	71,923	1.78
10/23/2025	1.82	2.00	1.76	1.77	40,030	1.77
10/22/2025	1.95	1.97	1.76	1.77	40,227	1.77
10/21/2025	2.26	2.37	1.81	1.94	108,240	1.94
10/20/2025	2.51	2.64	2.20	2.29	343,825	2.29
10/17/2025	2.25	2.44	2.20	2.40	321,039	2.40
10/16/2025	2.25	2.28	2.13	2.22	81,214	2.22
10/15/2025	2.12	2.20	2.08	2.15	61,826	2.15
10/14/2025	2.16	2.20	1.95	2.08	240,387	2.08
10/13/2025	1.69	2.02	1.61	2.00	228,521	2.00
10/10/2025	1.57	1.72	1.54	1.70	57,674	1.70
10/09/2025	1.63	1.70	1.61	1.64	11,602	1.64
10/08/2025	1.70	1.70	1.61	1.65	22,952	1.65
10/07/2025	1.75	1.75	1.55	1.58	42,209	1.58
10/06/2025	1.70	1.73	1.69	1.71	7,281	1.71
10/03/2025	1.70	1.75	1.69	1.70	17,454	1.70
10/02/2025	1.71	1.74	1.70	1.72	14,016	1.72
10/01/2025	1.70	1.84	1.70	1.72	29,530	1.72
9/30/2025	1.65	1.72	1.60	1.72	67,325	1.72
9/29/2025	1.65	1.65	1.49	1.61	68,198	1.61
9/26/2025	1.64	1.70	1.60	1.61	16,447	1.61
9/25/2025	1.73	1.82	1.64	1.67	7,082	1.67
9/24/2025	1.66	1.72	1.65	1.67	9,281	1.67
9/23/2025	1.68	1.73	1.64	1.66	16,803	1.66
9/22/2025	1.80	1.80	1.68	1.74	18,359	1.74
9/19/2025	1.74	1.95	1.73	1.78	36,200	1.78
9/18/2025	1.76	1.80	1.70	1.78	31,547	1.78
9/17/2025	1.65	1.69	1.61	1.69	42,551	1.69
9/16/2025	1.47	1.66	1.45	1.61	51,707	1.61
9/15/2025	1.71	1.75	1.45	1.45	71,034	1.45
9/12/2025	1.85	1.85	1.71	1.71	26,885	1.71
9/11/2025	1.76	1.86	1.76	1.80	44,809	1.80
9/10/2025	1.84	1.99	1.75	1.78	21,221	1.78
9/09/2025	1.77	2.10	1.76	1.84	65,447	1.84
9/08/2025	1.78	1.84	1.68	1.73	28,142	1.73
9/05/2025	1.79	1.80	1.79	1.80	2,592	1.80
9/04/2025	1.75	1.80	1.75	1.78	11,724	1.78
9/03/2025	1.87	1.88	1.69	1.80	43,360	1.80
9/02/2025	1.93	1.93	1.84	1.87	14,149	1.87
8/29/2025	1.99	1.99	1.95	1.96	6,566	1.96
8/28/2025	1.96	1.99	1.96	1.96	6,636	1.96
8/27/2025	2.00	2.00	1.96	1.96	6,785	1.96
8/26/2025	1.97	1.99	1.97	1.99	8,885	1.99
8/25/2025	1.99	2.00	1.96	1.98	11,560	1.98
8/22/2025	1.95	2.00	1.94	2.00	12,265	2.00
8/21/2025	2.02	2.02	1.93	1.94	17,397	1.94
8/20/2025	2.04	2.05	1.97	2.03	15,077	2.03
8/19/2025	2.03	2.07	2.02	2.04	17,603	2.04
8/18/2025	1.97	2.05	1.97	2.00	5,336	2.00
8/15/2025	2.06	2.07	2.02	2.02	8,355	2.02
8/14/2025	2.01	2.11	2.01	2.11	29,071	2.11