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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.99	2.03	1.88	1.99	15,129	1.99
4/02/2025	2.00	2.03	1.96	1.96	10,628	1.96
4/01/2025	2.01	2.02	1.94	2.01	15,403	2.01
3/31/2025	1.97	2.11	1.78	1.93	102,027	1.93
3/28/2025	2.01	2.01	1.95	1.95	10,033	1.95
3/27/2025	1.95	2.01	1.93	2.01	5,860	2.01
3/26/2025	2.14	2.14	1.95	2.00	35,360	2.00
3/25/2025	2.13	2.13	2.05	2.07	10,385	2.07
3/24/2025	2.11	2.11	1.96	2.06	20,923	2.06
3/21/2025	1.97	2.14	1.95	2.14	72,022	2.14
3/20/2025	1.94	1.95	1.87	1.87	32,769	1.87
3/19/2025	1.96	1.96	1.84	1.86	30,426	1.86
3/18/2025	1.83	1.94	1.79	1.84	35,513	1.84
3/17/2025	2.00	2.01	1.84	1.88	37,513	1.88
3/14/2025	2.01	2.01	1.84	1.92	36,081	1.92
3/13/2025	2.00	2.18	1.80	1.93	111,237	1.93
3/12/2025	2.04	2.08	2.02	2.02	48,146	2.02
3/11/2025	2.01	2.09	2.00	2.03	54,493	2.03
3/10/2025	2.33	2.33	2.07	2.12	72,965	2.12
3/07/2025	2.31	2.36	2.21	2.29	45,550	2.29
3/06/2025	2.32	2.42	2.15	2.24	78,779	2.24
3/05/2025	2.10	2.47	2.10	2.27	173,278	2.27
3/04/2025	2.10	2.39	2.03	2.30	267,519	2.30
3/03/2025	2.39	2.60	2.06	2.23	414,251	2.23
2/28/2025	2.60	2.69	2.22	2.40	993,035	2.40
2/27/2025	1.86	2.87	1.86	2.87	69,819,143	2.87
2/26/2025	1.83	1.93	1.76	1.86	7,638	1.86
2/25/2025	1.81	1.95	1.71	1.76	18,427	1.76
2/24/2025	1.88	1.88	1.71	1.79	25,116	1.79
2/21/2025	1.93	2.00	1.81	1.90	35,025	1.90
2/20/2025	1.98	1.98	1.81	1.97	43,306	1.97
2/19/2025	2.02	2.09	1.89	2.00	35,605	2.00
2/18/2025	2.23	2.32	2.00	2.06	41,339	2.06
2/14/2025	2.20	2.24	2.08	2.23	25,223	2.23
2/13/2025	2.08	2.16	2.05	2.08	22,371	2.08
2/12/2025	2.27	2.27	2.04	2.07	11,427	2.07
2/11/2025	2.15	2.16	2.03	2.09	36,583	2.09
2/10/2025	2.05	2.11	2.03	2.11	16,390	2.11
2/07/2025	2.14	2.27	2.03	2.11	24,988	2.11
2/06/2025	2.40	2.40	2.15	2.17	23,810	2.17
2/05/2025	2.03	2.47	2.03	2.33	75,526	2.33
2/04/2025	2.08	2.14	1.99	2.03	47,445	2.03
2/03/2025	2.00	2.17	2.00	2.07	16,332	2.07
1/31/2025	2.05	2.17	2.01	2.06	17,695	2.06
1/30/2025	2.00	2.18	1.94	2.11	66,451	2.11
1/29/2025	2.38	2.72	1.97	1.97	81,113	1.97
1/28/2025	2.45	2.54	2.20	2.32	35,807	2.32
1/27/2025	2.42	2.97	2.27	2.52	101,788	2.52
1/24/2025	2.54	2.69	2.46	2.48	48,688	2.48
1/23/2025	2.49	2.58	2.40	2.50	24,392	2.50
1/22/2025	2.52	2.69	2.50	2.58	28,861	2.58
1/21/2025	2.60	2.80	2.51	2.55	72,693	2.55
1/17/2025	2.54	2.73	2.40	2.55	23,151	2.55
1/16/2025	2.72	2.79	2.42	2.51	137,900	2.51
1/15/2025	2.50	2.67	2.32	2.59	116,003	2.59
1/14/2025	2.40	2.69	2.26	2.40	22,493	2.40
1/13/2025	2.64	2.69	2.41	2.45	22,176	2.45
1/10/2025	2.58	2.59	2.41	2.51	18,609	2.51
1/08/2025	2.63	3.12	2.54	2.71	86,455	2.71
1/07/2025	2.68	2.74	2.47	2.57	37,250	2.57
1/06/2025	3.10	3.10	2.67	2.79	29,466	2.79