Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.