Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

5.770 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.