Binah Capital Group Inc (BCGWW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.08 | 0.0189 | 30.93 | 0.065 | 0.08 | 0.065 | 2792 |
| 1721082900 | 0.0611 | -0.034776 | -36.27 | 0.0903 | 0.094001 | 0.0611 | 27292 |
| 1720823700 | 0.095876 | 0.003376 | 3.65 | 0.091 | 0.095876 | 0.091 | 1100 |
| 1720737300 | 0.0925 | -0.008199 | -8.14 | 0.1069 | 0.1069 | 0.0909 | 31307 |
| 1720650900 | 0.100699 | 0 | 0.00 | 0.100699 | 0.100699 | 0.100699 | 0 |
| 1720564500 | 0.100699 | -0.007301 | -6.76 | 0.1008 | 0.1009 | 0.1 | 2321 |
| 1720478100 | 0.108 | -0.0094 | -8.01 | 0.1 | 0.108 | 0.1 | 400 |
| 1720218900 | 0.1174 | -0.0026 | -2.17 | 0.1024 | 0.1174 | 0.1024 | 179 |
| 1720040640 | 0.12 | 0.019899 | 19.88 | 0.12 | 0.12 | 0.12 | 1 |
| 1719959700 | 0.100101 | 0 | 0.00 | 0.100101 | 0.100101 | 0.100101 | 0 |
| 1719873300 | 0.100101 | 0 | 0.00 | 0.100101 | 0.100101 | 0.100101 | 0 |
| 1719614100 | 0.100101 | 0 | 0.00 | 0.100101 | 0.100101 | 0.100101 | 0 |
| 1719527700 | 0.100101 | 0 | 0.00 | 0.100101 | 0.100101 | 0.100101 | 0 |
| 1719441300 | 0.100101 | 0 | 0.00 | 0.100101 | 0.100101 | 0.100101 | 0 |
| 1719354900 | 0.100101 | 0.000101 | 0.10 | 0.1295 | 0.1295 | 0.100101 | 813 |
| 1719268500 | 0.1 | 0 | 0.00 | 0.101 | 0.101 | 0.1 | 200 |
| 1719009300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718922900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 30 |
| 1718750100 | 0.1 | 0.01 | 11.11 | 0.1 | 0.13 | 0.1 | 1950 |
| 1718663700 | 0.09 | 0 | 0.00 | 0.1399 | 0.1399 | 0.09 | 1 |
| 1718404500 | 0.09 | -0.05125 | -36.28 | 0.09 | 0.09 | 0.09 | 400 |
| 1718318100 | 0.1412499 | 0 | 0.00 | 0.169 | 0.169 | 0.1412499 | 50 |
| 1718231700 | 0.1412499 | 0.0152499 | 12.10 | 0.1063 | 0.1412499 | 0.1063 | 1604 |
| 1718145300 | 0.126 | -0.0341 | -21.30 | 0.08 | 0.126 | 0.08 | 14600 |
| 1718058900 | 0.1601 | 0 | 0.00 | 0.229 | 0.229 | 0.1601 | 7352 |
| 1717799700 | 0.1601 | -0.0599 | -27.23 | 0.2451 | 0.2451 | 0.14 | 108499 |
| 1717713300 | 0.22 | 0 | 0.00 | 0.2 | 0.2275 | 0.17 | 16252 |
| 1717626900 | 0.22 | -0.0474 | -17.73 | 0.250101 | 0.28 | 0.2071 | 13362 |
| 1717540500 | 0.2674 | 0.0474 | 21.55 | 0.19 | 0.2698999 | 0.1511 | 75673 |
| 1717454100 | 0.22 | 0.095 | 76.00 | 0.1325 | 0.25 | 0.1325 | 145666 |
| 1717194900 | 0.125 | 0.008345 | 7.15 | 0.1238 | 0.23 | 0.0867 | 164760 |
| 1717108500 | 0.116655 | 0.038655 | 49.56 | 0.0625 | 0.116655 | 0.0601 | 17761 |
| 1717022100 | 0.078 | 0.0055 | 7.59 | 0.07 | 0.081125 | 0.0575 | 7700 |
| 1716935700 | 0.0725 | -0.0225 | -23.68 | 0.085 | 0.091251 | 0.0725 | 27620 |
| 1716590100 | 0.095 | -0.055 | -36.67 | 0.0858 | 0.14 | 0.0858 | 31929 |
| 1716503700 | 0.15 | 0.07 | 87.50 | 0.125 | 0.1699 | 0.0975 | 404923 |
| 1716417300 | 0.08 | 0 | 0.00 | 0.08 | 0.084 | 0.07 | 107191 |
| 1716330900 | 0.08 | -0.0099 | -11.01 | 0.0801999 | 0.0801999 | 0.08 | 512 |
| 1716244500 | 0.0898999 | -0.0002 | -0.22 | 0.089 | 0.1 | 0.089 | 930 |
| 1715985300 | 0.0901 | 0.0152 | 20.29 | 0.0749 | 0.11 | 0.069 | 88900 |
| 1715898900 | 0.0749 | 0.0039001 | 5.49 | 0.075 | 0.075 | 0.072 | 5400 |
| 1715812500 | 0.0709999 | -0.008899 | -11.14 | 0.075 | 0.075 | 0.0709999 | 3833 |
| 1715726100 | 0.079899 | 0.0039 | 5.13 | 0.079899 | 0.079899 | 0.079899 | 100 |
| 1715639700 | 0.075999 | -0.003552 | -4.47 | 0.078 | 0.08 | 0.075999 | 1287 |
| 1715380500 | 0.079551 | -0.007349 | -8.46 | 0.08 | 0.08 | 0.078 | 1164 |
| 1715294100 | 0.0869 | 0 | 0.00 | 0.0869 | 0.0869 | 0.0869 | 0 |
| 1715207700 | 0.0869 | 0.0069 | 8.63 | 0.078 | 0.0869 | 0.078 | 493 |
| 1715121300 | 0.08 | 0 | 0.00 | 0.0792 | 0.08 | 0.0792 | 0 |
| 1715034900 | 0.08 | -0.019 | -19.19 | 0.085 | 0.085 | 0.079 | 29955 |
| 1714775700 | 0.099 | -0.00099 | -0.99 | 0.099 | 0.099 | 0.099 | 197 |
| 1714689300 | 0.09999 | 0 | 0.00 | 0.09999 | 0.09999 | 0.09999 | 3 |
| 1714602900 | 0.09999 | 0 | 0.00 | 0.0972 | 0.09999 | 0.0972 | 1 |
| 1714516500 | 0.09999 | -1.0E-5 | -0.01 | 0.0901 | 0.09999 | 0.08755 | 24600 |
| 1714430100 | 0.1 | 0 | 0.00 | 0.0875 | 0.1 | 0.0875 | 96 |
| 1714170900 | 0.1 | -0.0199 | -16.60 | 0.105101 | 0.1199 | 0.1 | 41576 |
| 1714084500 | 0.1199 | -0.0001 | -0.08 | 0.119899 | 0.12 | 0.119688 | 2500 |
| 1713998100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1713911700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 82 |
| 1713825300 | 0.12 | -0.009403 | -7.27 | 0.12 | 0.12 | 0.119899 | 3300 |
| 1713566100 | 0.129403 | 0.009403 | 7.84 | 0.1225 | 0.1298999 | 0.11995 | 20264 |
| 1713479700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1713393300 | 0.12 | -0.02 | -14.29 | 0.13 | 0.13 | 0.11 | 12424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
