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 )

3.480 +0.060 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.350 3.520 3.275 3.480 21,219 +0.06(+1.75%)
Aug 22, 2024 3.170 3.660 3.160 3.420 9,773 +0.26(+8.10%)
Aug 21, 2024 3.550 3.550 3.000 3.164 21,934 +0.19(+6.52%)
Aug 20, 2024 3.300 3.500 2.600 2.970 50,549 -0.53(-15.14%)
Aug 19, 2024 3.590 3.650 3.150 3.500 44,728 +0.03(+0.98%)
Aug 16, 2024 3.500 3.900 3.440 3.466 20,728 -0.14(-3.99%)
Aug 15, 2024 3.380 3.960 3.360 3.610 34,275 +0.00(+0.00%)
Aug 14, 2024 3.240 4.710 3.170 3.610 929,065 +0.44(+13.88%)
Aug 13, 2024 3.220 3.970 3.000 3.170 38,168 +0.15(+4.97%)
Aug 12, 2024 3.470 3.500 3.000 3.020 4,878 -0.33(-9.85%)
Aug 09, 2024 3.500 3.500 3.250 3.350 1,069 -0.19(-5.37%)
Aug 08, 2024 3.780 3.776 3.540 3.540 4,947 +0.04(+1.14%)
Aug 07, 2024 3.860 3.870 3.500 3.500 9,517 +0.00(+0.00%)
Aug 06, 2024 3.560 3.740 3.500 3.500 6,696 -0.10(-2.78%)
Aug 05, 2024 3.860 3.860 3.600 3.600 1,887 -0.18(-4.76%)
Aug 02, 2024 4.330 4.370 3.770 3.780 10,814 -0.24(-5.97%)
Aug 01, 2024 4.000 4.400 4.000 4.020 3,615 +0.10(+2.55%)
Jul 31, 2024 4.700 4.700 3.890 3.920 7,179 -0.71(-15.32%)
Jul 30, 2024 4.670 4.700 4.629 4.629 638 -0.08(-1.61%)
Jul 29, 2024 4.700 4.705 4.705 4.705 863 +0.28(+6.21%)
Jul 26, 2024 4.700 4.900 4.430 4.430 6,042 -0.54(-10.87%)
Jul 25, 2024 4.750 4.970 4.750 4.970 5,591 -0.05(-0.95%)
Jul 24, 2024 5.240 5.240 5.015 5.018 1,318 -0.18(-3.51%)
Jul 23, 2024 5.130 5.250 5.100 5.200 2,195 -0.34(-6.14%)
Jul 22, 2024 5.490 5.540 5.300 5.540 4,192 +0.24(+4.53%)
Jul 19, 2024 5.395 5.395 5.300 5.300 740 -0.19(-3.46%)
Jul 18, 2024 5.360 5.490 5.347 5.490 2,606 +0.13(+2.43%)
Jul 17, 2024 5.300 5.730 5.300 5.360 7,967 -0.36(-6.29%)
Jul 16, 2024 5.780 5.780 5.400 5.720 10,021 -0.05(-0.87%)
Jul 15, 2024 5.584 5.860 5.450 5.770 5,456 -0.09(-1.54%)
Jul 12, 2024 5.725 6.000 5.452 5.860 8,254 +0.46(+8.52%)
Jul 11, 2024 5.400 5.400 5.400 5.400 763 -0.28(-4.93%)
Jul 10, 2024 5.700 5.700 5.180 5.680 12,670 -0.12(-2.07%)
Jul 09, 2024 5.710 6.000 5.600 5.800 17,848 +0.30(+5.45%)
Jul 08, 2024 5.640 6.050 5.500 5.500 3,458 -0.16(-2.83%)
Jul 05, 2024 5.550 6.280 5.300 5.660 19,943 -0.02(-0.35%)
Jul 03, 2024 5.490 5.720 5.420 5.680 3,339 +0.08(+1.43%)
Jul 02, 2024 5.930 6.180 5.600 5.600 1,296 -0.62(-9.97%)
Jul 01, 2024 6.030 6.345 5.825 6.220 37,368 +0.02(+0.32%)
Jun 28, 2024 5.710 6.270 5.271 6.200 18,924 +0.31(+5.26%)
Jun 27, 2024 5.630 5.942 5.610 5.890 14,216 +0.13(+2.26%)
Jun 26, 2024 5.500 6.090 5.500 5.760 16,258 -0.11(-1.87%)
Jun 25, 2024 5.310 5.990 5.140 5.870 7,025 +0.13(+2.26%)
Jun 24, 2024 5.200 5.740 4.460 5.740 74,468 +0.62(+12.11%)
Jun 21, 2024 5.370 5.660 4.750 5.120 68,798 +0.11(+2.20%)
Jun 20, 2024 4.750 5.460 4.750 5.010 15,266 +0.34(+7.28%)
Jun 18, 2024 5.300 5.300 3.790 4.670 31,299 -0.80(-14.70%)
Jun 17, 2024 5.740 5.740 5.300 5.475 6,189 -0.29(-4.95%)
Jun 14, 2024 6.630 6.630 5.760 5.760 3,040 -0.90(-13.51%)
Jun 13, 2024 7.130 7.790 6.390 6.660 20,676 -1.14(-14.62%)
Jun 12, 2024 8.310 8.510 7.560 7.800 30,629 -0.60(-7.14%)
Jun 11, 2024 8.290 8.675 8.050 8.400 22,203 -0.33(-3.78%)
Jun 10, 2024 8.070 9.050 8.070 8.730 23,548 +0.45(+5.43%)
Jun 07, 2024 9.700 9.700 8.010 8.280 32,969 -1.42(-14.64%)
Jun 06, 2024 10.65 10.65 9.150 9.700 45,550 -1.07(-9.94%)
Jun 05, 2024 11.90 11.90 10.21 10.77 88,409 -1.13(-9.50%)
Jun 04, 2024 10.33 12.22 9.560 11.90 143,235 +0.44(+3.84%)
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.