Binah Capital Group Stock Price History
NASDAQ: BCGFinanceFinance: Consumer ServicesUSD
1.05+0.005 (+0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCG price history at a glance
The price history for Binah Capital Group (BCG) on this page begins on March 25, 2024, when the stock closed at $12.95; it most recently closed at $1.05 on October 5, 2026. The highest price in this record is $16.61, reached on March 25, 2024; the latest close is 93.7% below that peak. Over roughly 3 years the share price changed -91.9%, a -63.0% compound annual price return (excluding dividends).
In the last 12 months alone, BCG has lost 36.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $16.61
- Date of high
- Mar 25, 2024
- Low since 2024
- $0.95
- Date of low
- Oct 5, 2026
- 52-week high
- $3.44
- 52-week low
- $0.95
- Last close
- $1.05
BCG returns
1 week
+3.96%
1 month
-17.26%
3 months
-30.00%
6 months
-40.34%
Year to date
-63.54%
1 year
-35.98%
BCG price return, excluding dividends.
BCG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.05 | -61.68% |
| 2025 | 2.74 | -8.97% |
| 2024* | 3.01 | -76.76% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
BCG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.04 | 1.05 | 1.03 | 1.05 | +0.48% | |
| 0.9701 | 1.05 | 0.95 | 1.05 | +5.48% | |
| 1.03 | 1.04 | 0.9701 | 0.9907 | -5.65% | |
| 1.03 | 1.07 | 1.03 | 1.05 | 0.00% | |
| 1.04 | 1.09 | 1.03 | 1.05 | +3.96% | |
| 1.09 | 1.09 | 1.01 | 1.01 | -9.74% | |
| 1.12 | 1.12 | 1.07 | 1.12 | -0.09% | |
| 1.15 | 1.18 | 1.12 | 1.12 | -2.18% | |
| 1.15 | 1.16 | 1.13 | 1.15 | -0.43% | |
| 1.14 | 1.15 | 1.10 | 1.15 | 0.00% | |
| 1.16 | 1.16 | 1.13 | 1.15 | -1.29% | |
| 1.16 | 1.17 | 1.11 | 1.17 | -1.27% | |
| 1.20 | 1.24 | 1.16 | 1.18 | -4.07% | |
| 1.21 | 1.25 | 1.21 | 1.23 | -0.81% | |
| 1.22 | 1.27 | 1.21 | 1.24 | +3.33% | |
| 1.26 | 1.26 | 1.20 | 1.20 | -5.14% | |
| 1.30 | 1.30 | 1.24 | 1.27 | +1.20% | |
| 1.25 | 1.29 | 1.24 | 1.25 | -0.79% | |
| 1.27 | 1.29 | 1.25 | 1.26 | 0.00% | |
| 1.30 | 1.32 | 1.25 | 1.26 | -1.56% | |
| 1.24 | 1.28 | 1.22 | 1.28 | +1.59% | |
| 1.26 | 1.36 | 1.21 | 1.26 | -0.71% | |
| 1.25 | 1.35 | 1.21 | 1.27 | +5.75% | |
| 1.28 | 1.32 | 1.20 | 1.20 | -7.69% | |
| 1.32 | 1.33 | 1.29 | 1.30 | -2.99% | |
| 1.39 | 1.40 | 1.31 | 1.34 | 0.00% | |
| 1.36 | 1.39 | 1.34 | 1.34 | -1.47% | |
| 1.40 | 1.44 | 1.36 | 1.36 | -3.20% | |
| 1.38 | 1.42 | 1.38 | 1.41 | +0.72% | |
| 1.41 | 1.42 | 1.38 | 1.40 | -3.79% | |
| 1.45 | 1.46 | 1.41 | 1.45 | 0.00% | |
| 1.42 | 1.46 | 1.39 | 1.45 | +0.35% | |
| 1.47 | 1.48 | 1.41 | 1.45 | -1.03% | |
| 1.38 | 1.49 | 1.37 | 1.46 | +4.29% | |
| 1.38 | 1.43 | 1.38 | 1.40 | 0.00% | |
| 1.39 | 1.49 | 1.37 | 1.40 | +0.72% | |
| 1.50 | 1.51 | 1.38 | 1.39 | -7.33% | |
| 1.53 | 1.56 | 1.49 | 1.50 | -3.85% | |
| 1.58 | 1.59 | 1.53 | 1.56 | +1.30% | |
| 1.56 | 1.59 | 1.50 | 1.54 | -0.65% | |
| 1.55 | 1.66 | 1.51 | 1.55 | +3.33% | |
| 1.31 | 1.55 | 1.26 | 1.50 | +14.94% | |
| 1.34 | 1.36 | 1.30 | 1.31 | -4.04% | |
| 1.38 | 1.43 | 1.31 | 1.36 | +0.74% | |
| 1.37 | 1.46 | 1.35 | 1.35 | -4.26% | |
| 1.45 | 1.46 | 1.41 | 1.41 | -4.73% | |
| 1.50 | 1.50 | 1.45 | 1.48 | -1.99% | |
| 1.44 | 1.55 | 1.44 | 1.51 | +6.34% | |
| 1.43 | 1.46 | 1.41 | 1.42 | -2.07% | |
| 1.46 | 1.46 | 1.41 | 1.45 | 0.00% | |
| 1.48 | 1.48 | 1.41 | 1.45 | +1.40% | |
| 1.45 | 1.49 | 1.42 | 1.43 | -1.38% | |
| 1.37 | 1.46 | 1.37 | 1.45 | +5.84% | |
| 1.37 | 1.43 | 1.36 | 1.37 | +0.74% | |
| 1.42 | 1.42 | 1.36 | 1.36 | -2.16% | |
| 1.40 | 1.44 | 1.38 | 1.39 | -0.71% | |
| 1.44 | 1.46 | 1.39 | 1.40 | -2.78% | |
| 1.53 | 1.54 | 1.42 | 1.44 | -4.64% | |
| 1.50 | 1.56 | 1.49 | 1.51 | +2.03% | |
| 1.52 | 1.55 | 1.48 | 1.48 | -2.63% | |
| 1.50 | 1.61 | 1.49 | 1.52 | +1.33% | |
| 1.48 | 1.55 | 1.48 | 1.50 | +1.35% | |
| 1.49 | 1.52 | 1.48 | 1.48 | 0.00% | |
| 1.49 | 1.52 | 1.48 | 1.48 | -1.33% | |
| 1.48 | 1.52 | 1.46 | 1.50 | +0.67% | |
| 1.53 | 1.53 | 1.45 | 1.49 | -1.32% | |
| 1.54 | 1.55 | 1.50 | 1.51 | -2.58% | |
| 1.54 | 1.60 | 1.53 | 1.55 | +0.65% | |
| 1.52 | 1.55 | 1.52 | 1.54 | +1.12% | |
| 1.56 | 1.58 | 1.52 | 1.52 | -0.46% | |
| 1.53 | 1.57 | 1.52 | 1.53 | -0.65% | |
| 1.54 | 1.58 | 1.52 | 1.54 | -1.28% | |
| 1.55 | 1.60 | 1.54 | 1.56 | 0.00% | |
| 1.55 | 1.59 | 1.55 | 1.56 | 0.00% | |
| 1.53 | 1.60 | 1.53 | 1.56 | +1.96% | |
| 1.58 | 1.61 | 1.53 | 1.53 | -3.16% | |
| 1.51 | 1.64 | 1.51 | 1.58 | +3.27% | |
| 1.50 | 1.64 | 1.50 | 1.53 | +1.32% | |
| 1.57 | 1.59 | 1.48 | 1.51 | -5.03% | |
| 1.65 | 1.65 | 1.57 | 1.59 | -0.63% | |
| 1.62 | 1.68 | 1.60 | 1.60 | -0.62% | |
| 1.59 | 1.66 | 1.56 | 1.61 | +3.87% | |
| 1.53 | 1.62 | 1.53 | 1.55 | -0.64% | |
| 1.57 | 1.61 | 1.52 | 1.56 | 0.00% | |
| 1.58 | 1.66 | 1.55 | 1.56 | -1.89% | |
| 1.63 | 1.63 | 1.55 | 1.59 | -2.45% | |
| 1.61 | 1.65 | 1.51 | 1.63 | +5.16% | |
| 1.54 | 1.55 | 1.52 | 1.55 | +0.32% | |
| 1.67 | 1.67 | 1.51 | 1.55 | -1.59% | |
| 1.61 | 1.62 | 1.55 | 1.57 | -1.88% | |
| 1.62 | 1.63 | 1.59 | 1.60 | -1.23% | |
| 1.62 | 1.64 | 1.57 | 1.62 | +1.89% | |
| 1.65 | 1.65 | 1.53 | 1.59 | -1.85% | |
| 1.63 | 1.67 | 1.58 | 1.62 | -1.22% | |
| 1.69 | 1.73 | 1.61 | 1.64 | -3.53% | |
| 1.65 | 1.70 | 1.63 | 1.70 | +0.59% | |
| 1.65 | 1.84 | 1.64 | 1.69 | +1.20% | |
| 1.68 | 1.70 | 1.59 | 1.67 | +4.37% | |
| 1.67 | 1.67 | 1.60 | 1.60 | -4.76% | |
| 1.63 | 1.72 | 1.61 | 1.68 | +1.82% | |
| 1.73 | 1.78 | 1.62 | 1.65 | -10.33% | |
| 1.90 | 1.96 | 1.82 | 1.84 | -4.66% | |
| 1.99 | 2.00 | 1.93 | 1.93 | +1.58% | |
| 2.02 | 2.05 | 1.82 | 1.90 | -7.32% | |
| 2.10 | 2.14 | 2.02 | 2.05 | -4.21% | |
| 2.18 | 2.20 | 2.02 | 2.14 | 0.00% | |
| 2.14 | 2.21 | 2.08 | 2.14 | +2.88% | |
| 2.11 | 2.20 | 2.08 | 2.08 | -2.35% | |
| 2.43 | 2.50 | 2.06 | 2.13 | -4.05% | |
| 2.03 | 2.38 | 1.98 | 2.22 | +11.00% | |
| 1.99 | 2.06 | 1.91 | 2.00 | +4.17% | |
| 2.00 | 2.08 | 1.90 | 1.92 | -3.52% | |
| 1.89 | 2.09 | 1.85 | 1.99 | +6.99% | |
| 1.85 | 1.92 | 1.84 | 1.86 | -3.12% | |
| 1.86 | 1.92 | 1.82 | 1.92 | +0.52% | |
| 1.91 | 2.00 | 1.88 | 1.91 | 0.00% | |
| 1.89 | 1.97 | 1.89 | 1.91 | -0.52% | |
| 1.92 | 1.94 | 1.90 | 1.92 | -2.04% | |
| 1.94 | 1.97 | 1.91 | 1.96 | +0.51% | |
| 1.95 | 1.97 | 1.89 | 1.95 | 0.00% | |
| 1.98 | 1.98 | 1.92 | 1.95 | -0.51% | |
| 1.99 | 2.01 | 1.82 | 1.96 | -2.00% | |
| 2.06 | 2.14 | 1.97 | 2.00 | -4.31% | |
| 2.13 | 2.36 | 2.08 | 2.09 | -2.79% | |
| 2.08 | 2.16 | 2.00 | 2.15 | +0.47% | |
| 1.72 | 2.37 | 1.70 | 2.14 | +21.59% | |
| 1.90 | 1.92 | 1.69 | 1.76 | -7.85% | |
| 2.08 | 2.10 | 1.82 | 1.91 | -9.05% | |
| 2.20 | 2.20 | 2.05 | 2.10 | -2.78% | |
| 2.16 | 2.24 | 2.04 | 2.16 | -4.00% | |
| 2.31 | 2.52 | 2.21 | 2.25 | -2.60% | |
| 2.15 | 2.31 | 2.03 | 2.31 | -2.94% | |
| 3.13 | 3.14 | 2.24 | 2.38 | +18.41% | |
| 2.05 | 2.10 | 2.00 | 2.01 | -2.43% | |
| 2.06 | 2.10 | 2.05 | 2.06 | +0.49% | |
| 2.07 | 2.07 | 2.05 | 2.05 | -0.97% | |
| 2.08 | 2.16 | 2.07 | 2.07 | +1.97% | |
| 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | |
| 2.10 | 2.14 | 2.03 | 2.03 | -6.45% | |
| 2.03 | 2.17 | 2.03 | 2.17 | -1.36% | |
| 2.16 | 2.20 | 2.10 | 2.20 | +1.85% | |
| 2.09 | 2.16 | 2.09 | 2.16 | +4.85% | |
| 2.05 | 2.06 | 2.02 | 2.06 | +2.49% | |
| 1.98 | 2.13 | 1.98 | 2.01 | +2.55% | |
| 1.96 | 1.96 | 1.96 | 1.96 | +1.55% | |
| 1.96 | 1.96 | 1.90 | 1.93 | -4.93% | |
| 2.03 | 2.03 | 2.03 | 2.03 | +2.01% | |
| 2.03 | 2.03 | 1.99 | 1.99 | -0.50% | |
| 1.96 | 2.08 | 1.87 | 2.00 | +2.04% | |
| 2.05 | 2.07 | 1.96 | 1.96 | -8.41% | |
| 2.15 | 2.20 | 2.07 | 2.14 | +1.90% | |
| 2.10 | 2.19 | 2.10 | 2.10 | 0.00% | |
| 2.10 | 2.15 | 2.10 | 2.10 | +1.55% | |
| 2.03 | 2.10 | 1.90 | 2.07 | -1.99% | |
| 2.15 | 2.21 | 2.09 | 2.11 | -1.86% | |
| 2.21 | 2.21 | 2.13 | 2.15 | -2.71% | |
| 2.29 | 2.29 | 2.21 | 2.21 | -4.74% | |
| 2.31 | 2.33 | 2.20 | 2.32 | +10.48% | |
| 2.10 | 2.28 | 2.10 | 2.10 | -3.67% | |
| 2.26 | 2.30 | 2.18 | 2.18 | -8.60% | |
| 2.30 | 2.43 | 2.30 | 2.39 | +4.15% | |
| 2.24 | 2.41 | 2.22 | 2.29 | +0.44% | |
| 2.19 | 2.28 | 2.16 | 2.28 | +9.09% | |
| 2.17 | 2.18 | 2.09 | 2.09 | -3.69% | |
| 2.02 | 2.23 | 2.02 | 2.17 | +5.70% | |
| 2.32 | 2.32 | 2.03 | 2.05 | -10.35% | |
| 2.32 | 2.35 | 2.28 | 2.29 | -4.98% | |
| 2.27 | 2.45 | 2.27 | 2.41 | +6.64% | |
| 2.34 | 2.38 | 2.26 | 2.26 | -3.83% | |
| 2.46 | 2.46 | 2.31 | 2.35 | +3.52% | |
| 2.41 | 2.42 | 2.25 | 2.27 | -5.42% | |
| 2.44 | 2.45 | 2.35 | 2.40 | -0.83% | |
| 2.42 | 2.55 | 2.40 | 2.42 | -1.22% | |
| 2.26 | 2.47 | 2.26 | 2.45 | +7.46% | |
| 2.30 | 2.43 | 2.26 | 2.28 | -1.00% | |
| 2.31 | 2.45 | 2.30 | 2.30 | -3.24% | |
| 2.43 | 2.44 | 2.34 | 2.38 | -2.06% | |
| 2.48 | 2.48 | 2.34 | 2.43 | -2.41% | |
| 2.52 | 2.52 | 2.42 | 2.49 | -3.60% | |
| 2.64 | 2.68 | 2.55 | 2.58 | +5.00% | |
| 2.43 | 2.60 | 2.43 | 2.46 | +1.23% | |
| 2.33 | 2.54 | 2.29 | 2.43 | +8.24% | |
| 2.40 | 2.48 | 2.25 | 2.25 | -6.46% | |
| 2.46 | 2.56 | 2.40 | 2.40 | -0.41% | |
| 2.57 | 2.57 | 2.32 | 2.41 | -6.59% | |
| 2.37 | 2.58 | 2.37 | 2.58 | +9.79% | |
| 2.62 | 2.68 | 2.34 | 2.35 | -10.31% | |
| 2.60 | 2.95 | 2.60 | 2.62 | -2.24% | |
| 2.60 | 2.68 | 2.60 | 2.68 | +1.90% | |
| 2.72 | 2.74 | 2.53 | 2.63 | 0.00% | |
| 2.82 | 2.82 | 2.60 | 2.63 | -1.87% | |
| 2.69 | 2.94 | 2.56 | 2.68 | -0.37% | |
| 2.64 | 2.90 | 2.64 | 2.69 | -1.82% | |
| 2.78 | 2.82 | 2.61 | 2.74 | -4.86% | |
| 2.63 | 3.25 | 2.58 | 2.88 | +8.27% | |
| 2.30 | 3.00 | 2.28 | 2.66 | +18.22% | |
| 2.34 | 2.42 | 2.17 | 2.25 | -5.86% | |
| 2.44 | 2.50 | 2.32 | 2.39 | +1.49% | |
| 2.22 | 2.36 | 2.22 | 2.36 | +0.64% | |
| 2.24 | 2.35 | 2.10 | 2.34 | +1.74% | |
| 2.22 | 2.37 | 2.22 | 2.30 | +1.32% | |
| 2.24 | 2.29 | 2.11 | 2.27 | +0.89% | |
| 2.15 | 2.42 | 2.14 | 2.25 | +5.14% | |
| 2.07 | 2.33 | 1.97 | 2.14 | +3.88% | |
| 1.99 | 2.11 | 1.97 | 2.06 | +0.49% | |
| 2.18 | 2.24 | 1.95 | 2.05 | -4.21% | |
| 2.47 | 2.55 | 2.14 | 2.14 | -15.42% | |
| 2.86 | 2.99 | 2.52 | 2.53 | -11.54% | |
| 2.42 | 3.07 | 2.42 | 2.86 | +14.86% | |
| 2.39 | 2.60 | 2.33 | 2.49 | +2.05% | |
| 2.36 | 2.48 | 2.34 | 2.44 | +1.24% | |
| 2.32 | 2.43 | 2.21 | 2.41 | +3.43% | |
| 2.44 | 2.55 | 2.32 | 2.33 | -5.67% | |
| 2.31 | 2.51 | 2.30 | 2.47 | +5.11% | |
| 2.46 | 2.46 | 2.35 | 2.35 | -2.89% | |
| 2.72 | 2.77 | 2.35 | 2.42 | -13.57% | |
| 2.98 | 3.09 | 2.72 | 2.80 | -6.35% | |
| 3.11 | 3.44 | 2.96 | 2.99 | -3.86% | |
| 2.89 | 3.17 | 2.81 | 3.11 | +5.07% | |
| 2.15 | 3.12 | 2.14 | 2.96 | +34.55% | |
| 2.32 | 2.48 | 2.20 | 2.20 | -5.58% | |
| 1.96 | 2.37 | 1.80 | 2.33 | +18.27% | |
| 1.97 | 2.19 | 1.92 | 1.97 | -7.94% | |
| 1.44 | 2.68 | 1.44 | 2.14 | +45.58% | |
| 1.79 | 1.79 | 1.45 | 1.47 | -15.03% | |
| 1.72 | 2.23 | 1.70 | 1.73 | +21.40% | |
| 1.49 | 1.49 | 1.41 | 1.43 | -3.72% | |
| 1.48 | 1.51 | 1.45 | 1.48 | +4.96% | |
| 1.53 | 1.53 | 1.41 | 1.41 | -5.37% | |
| 1.50 | 1.52 | 1.47 | 1.49 | -1.32% | |
| 1.45 | 1.52 | 1.40 | 1.51 | +1.34% | |
| 1.38 | 1.50 | 1.38 | 1.49 | +8.36% | |
| 1.49 | 1.60 | 1.36 | 1.38 | -7.09% | |
| 1.58 | 1.62 | 1.48 | 1.48 | -9.20% | |
| 1.60 | 1.69 | 1.58 | 1.63 | -2.98% | |
| 1.58 | 1.71 | 1.58 | 1.68 | +6.33% | |
| 1.61 | 1.68 | 1.55 | 1.58 | -3.07% | |
| 1.70 | 1.89 | 1.62 | 1.63 | -5.23% | |
| 1.81 | 1.94 | 1.72 | 1.72 | -6.01% | |
| 1.75 | 1.90 | 1.75 | 1.83 | +2.81% | |
| 1.73 | 1.93 | 1.72 | 1.78 | +0.56% | |
| 1.82 | 2.01 | 1.76 | 1.77 | 0.00% | |
| 1.95 | 1.97 | 1.76 | 1.77 | -8.76% | |
| 2.26 | 2.37 | 1.81 | 1.94 | -15.28% | |
| 2.51 | 2.64 | 2.20 | 2.29 | -4.58% | |
| 2.25 | 2.44 | 2.20 | 2.40 | +8.11% | |
| 2.25 | 2.28 | 2.13 | 2.22 | +3.26% | |
| 2.12 | 2.20 | 2.08 | 2.15 | +3.37% | |
| 2.16 | 2.21 | 1.95 | 2.08 | +4.00% | |
| 1.69 | 2.02 | 1.61 | 2.00 | +17.65% | |
| 1.57 | 1.72 | 1.54 | 1.70 | +3.66% | |
| 1.63 | 1.70 | 1.61 | 1.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCG chart for longer ranges.