MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCG — Binah Capital Group, Inc. Common Stock
NasdaqBinah Capital Group, Inc. Common Stock
$1.01
-0.11(-9.71%)
- O
- 1.09
- H
- 1.09
- L
- 1.01
- V
- 14.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.01
Period Return-56.65%
Period High$3.44
Period Low$1.01
Avg Daily Volume246.4K
Total Trading Days365
BCG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.09 | $1.09 | $1.01 | $1.01 | $-0.11 | -9.71% | 14,728 | $1.06 | $1.01 $1.09 |
| Oct 1, 2026 | $1.12 | $1.12 | $1.07 | $1.12 | $-0.00 | -0.12% | 44,894 | $1.09 | $1.07 $1.12 |
| Sep 30, 2026 | $1.15 | $1.17 | $1.12 | $1.12 | $-0.03 | -2.18% | 6,773 | $1.15 | $1.12 $1.17 |
| Sep 29, 2026 | $1.15 | $1.16 | $1.13 | $1.15 | $-0.01 | -0.43% | 6,843 | $1.15 | $1.13 $1.16 |
| Sep 28, 2026 | $1.14 | $1.15 | $1.10 | $1.15 | +$0.00 | +0.00% | 19,914 | $1.14 | $1.10 $1.15 |
| Sep 25, 2026 | $1.16 | $1.16 | $1.13 | $1.15 | $-0.02 | -1.29% | 19,109 | $1.15 | $1.13 $1.16 |
| Sep 24, 2026 | $1.16 | $1.17 | $1.11 | $1.17 | $-0.02 | -1.27% | 26,932 | $1.15 | $1.11 $1.17 |
| Sep 23, 2026 | $1.20 | $1.24 | $1.16 | $1.18 | $-0.05 | -4.07% | 45,618 | $1.19 | $1.16 $1.24 |
| Sep 22, 2026 | $1.21 | $1.25 | $1.21 | $1.23 | $-0.01 | -0.81% | 8,353 | $1.22 | $1.21 $1.25 |
| Sep 21, 2026 | $1.22 | $1.27 | $1.21 | $1.24 | +$0.04 | +3.33% | 29,976 | $1.23 | $1.21 $1.27 |
| Sep 18, 2026 | $1.26 | $1.26 | $1.20 | $1.20 | $-0.06 | -5.12% | 10,197 | $1.22 | $1.20 $1.26 |
| Sep 17, 2026 | $1.30 | $1.30 | $1.24 | $1.26 | +$0.01 | +1.18% | 3,157 | $1.28 | $1.24 $1.30 |
| Sep 16, 2026 | $1.25 | $1.29 | $1.24 | $1.25 | $-0.01 | -0.79% | 4,640 | $1.26 | $1.24 $1.29 |
| Sep 15, 2026 | $1.27 | $1.29 | $1.25 | $1.26 | +$0.00 | +0.00% | 14,201 | $1.26 | $1.25 $1.29 |
| Sep 14, 2026 | $1.30 | $1.32 | $1.25 | $1.26 | $-0.02 | -1.56% | 18,310 | $1.28 | $1.25 $1.32 |
| Sep 11, 2026 | $1.24 | $1.28 | $1.22 | $1.28 | +$0.02 | +1.59% | 24,948 | $1.25 | $1.22 $1.28 |
| Sep 10, 2026 | $1.26 | $1.36 | $1.21 | $1.26 | $-0.01 | -0.71% | 35,936 | $1.27 | $1.21 $1.36 |
| Sep 9, 2026 | $1.25 | $1.35 | $1.21 | $1.27 | +$0.07 | +5.75% | 90,477 | $1.27 | $1.21 $1.35 |
| Sep 8, 2026 | $1.28 | $1.32 | $1.20 | $1.20 | $-0.10 | -7.69% | 53,567 | $1.25 | $1.20 $1.32 |
| Sep 4, 2026 | $1.32 | $1.33 | $1.29 | $1.30 | $-0.04 | -2.99% | 31,005 | $1.31 | $1.29 $1.33 |
| Sep 3, 2026 | $1.39 | $1.40 | $1.31 | $1.34 | +$0.00 | +0.00% | 39,880 | $1.33 | $1.31 $1.40 |
| Sep 2, 2026 | $1.36 | $1.39 | $1.34 | $1.34 | $-0.02 | -1.47% | 26,430 | $1.35 | $1.34 $1.39 |
| Sep 1, 2026 | $1.40 | $1.44 | $1.36 | $1.36 | $-0.05 | -3.20% | 38,964 | $1.39 | $1.36 $1.44 |
| Aug 31, 2026 | $1.38 | $1.42 | $1.38 | $1.41 | +$0.01 | +0.72% | 14,562 | $1.41 | $1.38 $1.42 |
| Aug 28, 2026 | $1.41 | $1.42 | $1.38 | $1.40 | $-0.06 | -3.79% | 16,738 | $1.41 | $1.38 $1.42 |
| Aug 27, 2026 | $1.45 | $1.46 | $1.41 | $1.45 | +$0.00 | +0.00% | 19,702 | $1.44 | $1.41 $1.46 |
| Aug 26, 2026 | $1.42 | $1.46 | $1.39 | $1.45 | +$0.01 | +0.35% | 24,837 | $1.42 | $1.39 $1.46 |
| Aug 25, 2026 | $1.47 | $1.48 | $1.41 | $1.45 | $-0.02 | -1.03% | 17,676 | $1.44 | $1.41 $1.48 |
| Aug 24, 2026 | $1.38 | $1.49 | $1.37 | $1.46 | +$0.06 | +4.29% | 25,692 | $1.42 | $1.37 $1.49 |
| Aug 21, 2026 | $1.38 | $1.43 | $1.38 | $1.40 | +$0.00 | +0.00% | 19,516 | $1.40 | $1.38 $1.43 |