ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

10.77 -1.13 (-9.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 04, 2024 10.33 12.22 9.560 11.90 143,235 +0.44(+3.84%)
Jun 03, 2024 11.20 11.89 10.30 11.46 190,087 +0.62(+5.72%)
May 31, 2024 9.580 11.42 9.220 10.84 202,214 +2.03(+23.04%)
May 30, 2024 7.900 9.530 7.000 8.810 145,400 +1.16(+15.16%)
May 29, 2024 7.180 7.880 6.190 7.650 122,573 +1.02(+15.38%)
May 28, 2024 5.610 6.750 5.600 6.630 105,616 +0.44(+7.11%)
May 24, 2024 6.330 6.810 5.660 6.190 474,908 -1.34(-17.80%)
May 23, 2024 4.240 7.990 4.220 7.530 18,097,556 +3.31(+78.44%)
May 22, 2024 3.380 5.420 3.250 4.220 2,175,172 +1.52(+56.30%)
May 21, 2024 3.500 4.200 2.700 2.700 10,327 -1.50(-35.71%)
May 20, 2024 4.670 4.900 3.850 4.200 11,562 -0.60(-12.50%)
May 17, 2024 4.800 4.800 4.800 4.800 461 +0.10(+2.12%)
May 16, 2024 5.100 5.350 4.700 4.700 9,141 -0.15(-3.09%)
May 15, 2024 5.110 5.360 4.620 4.850 12,465 -0.11(-2.18%)
May 14, 2024 4.958 4.958 4.958 4.958 1,905 +0.59(+13.41%)
May 13, 2024 5.080 5.461 4.372 4.372 12,178 -1.03(-19.04%)
May 10, 2024 5.395 5.400 5.395 5.400 944 -0.10(-1.82%)
May 09, 2024 5.400 5.500 5.400 5.500 3,638 +0.43(+8.53%)
May 08, 2024 5.668 5.670 5.068 5.068 3,759 -0.93(-15.54%)
May 07, 2024 6.000 6.000 6.000 6.000 801 +0.30(+5.26%)
May 06, 2024 6.490 6.780 5.440 5.700 1,720 +0.20(+3.64%)
May 03, 2024 6.300 6.405 5.500 5.500 3,652 -0.80(-12.70%)
May 02, 2024 6.836 6.860 6.300 6.300 14,195 -0.40(-5.90%)
May 01, 2024 6.900 6.900 6.510 6.695 5,330 -0.21(-2.97%)
Apr 30, 2024 6.930 7.799 6.800 6.900 6,595 -0.08(-1.15%)
Apr 29, 2024 6.800 6.980 6.620 6.980 2,494 -0.02(-0.29%)
Apr 26, 2024 7.200 7.200 6.550 7.000 6,683 -0.08(-1.13%)
Apr 25, 2024 7.030 7.150 6.500 7.080 2,114 +0.45(+6.79%)
Apr 24, 2024 6.630 6.952 6.630 6.630 2,392 -0.60(-8.33%)
Apr 23, 2024 6.000 7.232 6.000 7.232 3,837 +0.88(+13.89%)
Apr 22, 2024 6.240 6.550 6.240 6.351 3,613 -0.15(-2.30%)
Apr 19, 2024 6.220 6.500 6.220 6.500 5,506 -0.30(-4.41%)
Apr 18, 2024 6.400 7.100 6.300 6.800 8,167 -0.16(-2.26%)
Apr 17, 2024 6.810 7.000 6.210 6.957 7,755 -0.04(-0.61%)
Apr 16, 2024 7.450 7.600 7.000 7.000 7,407 -0.72(-9.39%)
Apr 15, 2024 7.800 7.895 7.200 7.725 33,148 -0.43(-5.21%)
Apr 12, 2024 8.600 8.600 8.000 8.150 24,195 +0.05(+0.62%)
Apr 11, 2024 8.020 8.990 8.020 8.100 5,658 -0.50(-5.81%)
Apr 10, 2024 8.440 8.655 7.500 8.600 8,255 -0.10(-1.15%)
Apr 09, 2024 8.360 9.540 7.380 8.700 32,611 -0.75(-7.94%)
Apr 08, 2024 7.200 9.970 6.610 9.450 47,952 +1.80(+23.53%)
Apr 05, 2024 7.200 7.950 6.910 7.650 22,296 +0.83(+12.24%)
Apr 04, 2024 6.250 7.580 5.880 6.816 16,091 +0.23(+3.42%)
Apr 03, 2024 7.000 7.430 5.600 6.590 27,852 -0.89(-11.90%)
Apr 02, 2024 9.130 9.130 6.977 7.480 25,117 -2.85(-27.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.