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

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

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2025	2.10	2.24	2.09	2.17	11,150	2.17
8/04/2025	2.00	2.17	2.00	2.12	26,904	2.12
8/01/2025	2.10	2.10	1.95	2.00	21,615	2.00
7/31/2025	2.21	2.21	2.07	2.09	7,347	2.09
7/30/2025	2.13	2.23	2.09	2.23	10,274	2.23
7/29/2025	2.22	2.31	2.11	2.14	10,739	2.14
7/28/2025	2.29	2.36	2.20	2.21	24,972	2.21
7/25/2025	2.34	2.46	2.31	2.35	36,638	2.35
7/24/2025	2.47	2.68	2.35	2.36	39,959	2.36
7/23/2025	2.23	2.75	2.23	2.50	48,269	2.50
7/22/2025	2.25	2.77	2.18	2.25	129,950	2.25
7/21/2025	2.12	2.20	2.12	2.14	20,095	2.14
7/18/2025	2.11	2.20	2.10	2.12	12,319	2.12
7/17/2025	2.01	2.20	2.01	2.13	25,681	2.13
7/16/2025	1.99	2.06	1.98	2.02	14,712	2.02
7/15/2025	1.97	2.07	1.97	1.98	27,719	1.98
7/14/2025	1.96	2.02	1.96	1.97	7,757	1.97
7/11/2025	1.97	2.03	1.96	1.96	7,538	1.96
7/10/2025	2.07	2.07	1.96	1.97	22,482	1.97
7/09/2025	1.95	2.02	1.92	1.96	11,804	1.96
7/08/2025	1.94	2.01	1.94	1.95	8,060	1.95
7/07/2025	2.02	2.02	1.95	1.95	4,517	1.95
7/03/2025	1.98	2.00	1.98	2.00	880	2.00
7/02/2025	2.07	2.07	1.97	1.99	10,783	1.99
7/01/2025	2.02	2.04	1.99	2.00	6,839	2.00
6/30/2025	2.06	2.06	1.97	2.04	14,285	2.04
6/27/2025	1.97	2.07	1.97	1.99	2,469	1.99
6/26/2025	1.99	2.06	1.98	2.00	3,601	2.00
6/25/2025	2.04	2.04	1.97	1.99	9,233	1.99
6/24/2025	1.96	2.06	1.95	2.01	9,357	2.01
6/23/2025	2.07	2.07	1.94	1.96	9,400	1.96
6/20/2025	2.01	2.01	1.96	1.97	9,863	1.97
6/18/2025	2.06	2.08	2.01	2.02	6,773	2.02
6/17/2025	2.10	2.10	2.06	2.06	11,604	2.06
6/16/2025	2.10	2.11	2.05	2.08	7,562	2.08
6/13/2025	2.04	2.11	2.04	2.10	15,809	2.10
6/12/2025	2.10	2.12	2.05	2.05	9,398	2.05
6/11/2025	2.12	2.21	2.10	2.13	8,618	2.13
6/10/2025	2.12	2.17	2.10	2.11	11,076	2.11
6/09/2025	2.15	2.21	2.12	2.12	6,245	2.12
6/06/2025	2.12	2.24	2.11	2.12	17,330	2.12
6/05/2025	2.26	2.26	2.13	2.13	11,372	2.13
6/04/2025	2.26	2.34	2.12	2.31	39,567	2.31
6/03/2025	2.29	2.32	2.25	2.25	6,015	2.25
6/02/2025	2.20	2.34	2.20	2.25	9,346	2.25
5/30/2025	2.23	2.33	2.22	2.22	8,414	2.22
5/29/2025	2.20	2.34	2.20	2.21	6,197	2.21
5/28/2025	2.38	2.38	2.16	2.20	5,964	2.20
5/27/2025	2.35	2.49	2.26	2.31	9,043	2.31
5/23/2025	2.39	2.47	2.33	2.35	9,983	2.35
5/22/2025	2.50	2.50	2.33	2.39	9,663	2.39
5/21/2025	2.36	2.55	2.36	2.43	21,754	2.43
5/20/2025	2.50	2.59	2.42	2.50	14,433	2.50
5/19/2025	2.31	2.83	2.31	2.49	89,410	2.49
5/16/2025	2.31	2.39	2.27	2.35	14,493	2.35
5/15/2025	2.31	2.43	2.26	2.31	20,563	2.31
5/14/2025	2.50	2.50	2.25	2.43	42,105	2.43
5/13/2025	2.27	2.30	2.17	2.22	19,009	2.22
5/12/2025	2.27	2.27	2.16	2.19	4,745	2.19
5/09/2025	2.12	2.24	2.10	2.17	11,534	2.17
5/08/2025	2.13	2.24	2.12	2.16	37,481	2.16
5/07/2025	2.19	2.24	2.05	2.14	20,415	2.14
5/06/2025	2.22	2.25	2.09	2.24	34,900	2.24