NASDAQ:BCG | Historical Stock Price | Binah Capital Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$1.95$3.08$4.85$7.64$12.032024-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.30283
2026-09-03———$1.33261
2026-09-02———$1.361,050
2026-09-01———$1.42503
2026-08-31———$1.44346
2026-08-28———$1.41269
2026-08-27$1.45$1.4519,700$1.44118
2026-08-26$1.45$1.4524,800$1.41118
2026-08-25$1.45$1.4517,700$1.4192
2026-08-24$1.46$1.4625,700$1.45189
2026-08-21$1.40$1.4019,500$1.42818
2026-08-20$1.40$1.4038,100$1.38352
2026-08-19$1.39$1.3984,800$1.481,447
2026-08-18$1.50$1.5034,000$1.53101
2026-08-17$1.56$1.5647,300$1.55592
2026-08-14$1.54$1.54107,300$1.53570
2026-08-13$1.55$1.55313,400$1.541,562
2026-08-12$1.50$1.50380,200$1.386,355
2026-08-11$1.31$1.3122,700$1.31200
2026-08-10$1.36$1.3654,500$1.38800
2026-08-07$1.35$1.3521,600$1.37172
2026-08-06$1.41$1.4117,100$1.3979
2026-08-05$1.48$1.487,600$1.45198
2026-08-04$1.51$1.5125,500$1.44400
2026-08-03$1.42$1.4212,300$1.45239
2026-07-31$1.45$1.4517,300$1.44202
2026-07-30$1.45$1.4517,900$1.4337
2026-07-29$1.43$1.4312,000$1.4210
2026-07-28$1.45$1.4530,800$1.43259
2026-07-27$1.37$1.3716,100$1.38156
2026-07-24$1.36$1.3610,200$1.3614
2026-07-23$1.39$1.3918,600$1.38100
2026-07-22$1.40$1.4029,400$1.42400
2026-07-21$1.44$1.4440,500$1.49534
2026-07-20$1.51$1.5117,400——
2026-07-17$1.48$1.488,600——
2026-07-16$1.52$1.5278,800——
2026-07-15$1.50$1.5010,600——
2026-07-14$1.48$1.486,000——
2026-07-13$1.48$1.487,000——
2026-07-10$1.50$1.5015,300——
2026-07-09$1.49$1.4927,100——
2026-07-08$1.51$1.5118,100——
2026-07-07$1.55$1.5528,900——
2026-07-06$1.54$1.5415,600——
2026-07-02$1.52$1.5216,900——
2026-07-01$1.53$1.5317,400——
2026-06-30$1.54$1.5412,100——
2026-06-29$1.56$1.5614,200——
2026-06-26$1.56$1.566,700——
2026-06-25$1.56$1.5622,700——
2026-06-24$1.53$1.5346,400——
2026-06-23$1.58$1.5855,300——
2026-06-22$1.53$1.5327,200——
2026-06-18$1.51$1.5137,600——
2026-06-17$1.59$1.5928,100——
2026-06-16$1.60$1.6030,000——
2026-06-15$1.61$1.6160,600——
2026-06-12$1.55$1.557,400——
2026-06-11$1.56$1.5613,300——
2026-06-10$1.56$1.5613,500——
2026-06-09$1.59$1.5919,000——
2026-06-08$1.63$1.6353,200——
2026-06-05$1.55$1.556,100——
2026-06-04$1.55$1.5542,600——
2026-06-03$1.57$1.5721,500——
2026-06-02$1.60$1.607,400——
2026-06-01$1.62$1.6244,500——
2026-05-29$1.59$1.5949,100——
2026-05-28$1.62$1.6240,000——
2026-05-27$1.64$1.6456,700——
2026-05-26$1.70$1.7022,500——
2026-05-22$1.69$1.6947,800——
2026-05-21$1.67$1.67129,500——
2026-05-20$1.60$1.6049,600——
2026-05-19$1.68$1.6836,300——
2026-05-18$1.65$1.65105,200——
2026-05-15$1.84$1.8465,300——
2026-05-14$1.93$1.9342,800——
2026-05-13$1.90$1.9096,800——
2026-05-12$2.05$2.0537,000——
2026-05-11$2.14$2.14135,100——
2026-05-08$2.14$2.14110,000——
2026-05-07$2.08$2.08119,700——
2026-05-06$2.13$2.13472,800——
2026-05-05$2.22$2.22311,300——
2026-05-04$2.00$2.0067,200——
2026-05-01$1.92$1.9237,500——
2026-04-30$1.99$1.99189,800——
2026-04-29$1.86$1.869,000——
2026-04-28$1.92$1.9237,600——
2026-04-27$1.91$1.9155,100——
2026-04-24$1.91$1.9123,100——
2026-04-23$1.92$1.9211,000——
2026-04-22$1.96$1.9627,000——
2026-04-21$1.95$1.9539,500——
2026-04-20$1.95$1.9542,200——
2026-04-17$1.96$1.96109,300——
2026-04-16$2.00$2.0087,000——
2026-04-15$2.09$2.09152,200——
2026-04-14$2.15$2.15214,700——
2026-04-13$2.14$2.14912,400——
2026-04-10$1.76$1.76168,500——
2026-04-09$1.91$1.91145,300——
2026-04-08$2.10$2.1069,600——
2026-04-07$2.16$2.16249,100——
2026-04-06$2.25$2.25285,000——
2026-04-02$2.31$2.31778,600——
2026-04-01$2.38$2.3831,137,600——
2026-03-31$2.01$2.011,496,200——
2026-03-30$2.06$2.067,100——
2026-03-27$2.05$2.056,100——
2026-03-26$2.07$2.072,500——
2026-03-25$2.03$2.030——
2026-03-24$2.03$2.034,200——
2026-03-23$2.17$2.176,400——
2026-03-20$2.20$2.2010,900——
2026-03-19$2.16$2.164,200——
2026-03-18$2.06$2.063,800——
2026-03-17$2.01$2.013,200——
2026-03-16$1.96$1.961,000——
2026-03-13$1.93$1.933,200——
2026-03-12$2.03$2.032,100——
2026-03-11$1.99$1.991,900——
2026-03-10$2.00$2.004,200——
2026-03-09$1.96$1.966,400——
2026-03-06$2.14$2.143,300——
2026-03-05$2.10$2.108,700——
2026-03-04$2.10$2.104,600——
2026-03-03$2.07$2.0714,800——
2026-03-02$2.11$2.117,000——
2026-02-27$2.15$2.154,200——
2026-02-26$2.21$2.215,200——
2026-02-25$2.32$2.328,000——
2026-02-24$2.10$2.107,200——
2026-02-23$2.18$2.183,900——
2026-02-20$2.39$2.392,900——
2026-02-19$2.29$2.294,600——
2026-02-18$2.28$2.287,200——
2026-02-17$2.09$2.095,100——
2026-02-13$2.17$2.174,800——
2026-02-12$2.05$2.0510,600——
2026-02-11$2.29$2.297,600——
2026-02-10$2.41$2.416,600——
2026-02-09$2.26$2.268,500——
2026-02-06$2.35$2.357,600——
2026-02-05$2.27$2.2710,400——
2026-02-04$2.40$2.406,100——
2026-02-03$2.42$2.4214,100——
2026-02-02$2.45$2.4510,100——
2026-01-30$2.28$2.288,600——
2026-01-29$2.30$2.3015,300——
2026-01-28$2.38$2.388,400——
2026-01-27$2.43$2.437,500——
2026-01-26$2.49$2.4910,100——
2026-01-23$2.58$2.5815,300——
2026-01-22$2.46$2.469,400——
2026-01-21$2.43$2.434,300——
2026-01-20$2.25$2.2523,100——
2026-01-16$2.40$2.4011,100——
2026-01-15$2.41$2.415,800——
2026-01-14$2.58$2.588,300——
2026-01-13$2.35$2.3525,100——
2026-01-12$2.62$2.6224,900——
2026-01-09$2.68$2.6811,900——
2026-01-08$2.63$2.6337,800——
2026-01-07$2.63$2.6312,000——
2026-01-06$2.68$2.6832,400——
2026-01-05$2.69$2.6915,200——
2026-01-02$2.74$2.7417,000——