Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	2.790	2.790	2.531	2.650	58,084	-0.10(-3.64%)
Nov 25, 2024	2.690	2.952	2.480	2.750	285,790	+0.13(+4.96%)
Nov 22, 2024	2.950	2.950	2.407	2.620	97,843	+0.14(+5.65%)
Nov 21, 2024	2.570	2.780	2.310	2.480	114,617	-0.25(-9.16%)
Nov 20, 2024	3.030	3.450	2.670	2.730	104,820	-0.32(-10.49%)
Nov 19, 2024	2.950	3.299	2.840	3.050	58,586	+0.10(+3.39%)
Nov 18, 2024	3.670	3.670	2.950	2.950	260,305	-0.54(-15.47%)
Nov 15, 2024	3.190	3.839	3.190	3.490	183,025	+0.00(+0.00%)
Nov 14, 2024	3.540	3.850	2.990	3.490	385,308	+0.21(+6.40%)
Nov 13, 2024	3.200	3.516	2.920	3.280	433,267	-0.21(-6.02%)
Nov 12, 2024	3.300	4.470	2.871	3.490	1,514,938	+0.19(+5.76%)
Nov 11, 2024	2.430	6.550	2.050	3.300	24,266,204	+1.31(+65.82%)
Nov 08, 2024	2.260	2.260	1.990	1.990	2,393	-0.20(-9.13%)
Nov 07, 2024	2.000	2.200	1.985	2.190	2,220	+0.19(+9.50%)
Nov 06, 2024	1.900	2.300	1.860	2.000	11,764	-0.00(-0.01%)
Nov 05, 2024	2.010	2.191	1.960	2.000	8,720	+0.00(+0.02%)
Nov 04, 2024	2.060	2.209	2.000	2.000	12,399	-0.12(-5.66%)
Nov 01, 2024	2.170	2.325	2.120	2.120	7,808	-0.02(-1.00%)
Oct 31, 2024	2.200	2.330	2.140	2.142	2,267	-0.02(-0.78%)
Oct 30, 2024	2.100	2.480	2.104	2.158	7,570	+0.06(+2.78%)
Oct 29, 2024	1.990	2.520	1.990	2.100	4,885	+0.04(+1.94%)
Oct 28, 2024	2.210	2.210	2.060	2.060	857	-0.03(-1.49%)
Oct 25, 2024	2.080	2.091	1.851	2.091	4,519	+0.01(+0.54%)
Oct 24, 2024	2.140	2.140	2.060	2.080	3,114	-0.02(-1.19%)
Oct 23, 2024	2.200	2.260	2.070	2.105	5,936	-0.08(-3.44%)
Oct 22, 2024	2.370	2.380	1.880	2.180	34,154	-0.19(-8.02%)
Oct 21, 2024	2.472	2.472	2.370	2.370	2,427	+0.00(+0.00%)
Oct 18, 2024	2.440	2.500	2.370	2.370	6,009	-0.07(-2.87%)
Oct 17, 2024	2.510	2.560	2.440	2.440	1,355	-0.14(-5.43%)
Oct 16, 2024	2.650	2.650	2.490	2.580	1,975	+0.04(+1.57%)
Oct 15, 2024	2.500	2.765	2.400	2.540	9,831	-0.11(-4.32%)
Oct 14, 2024	2.680	2.730	2.450	2.655	17,168	-0.05(-1.68%)
Oct 11, 2024	2.700	2.720	2.700	2.700	1,155	+0.01(+0.37%)
Oct 10, 2024	2.674	2.780	2.674	2.690	762	-0.18(-6.27%)
Oct 09, 2024	2.770	2.870	2.500	2.870	30,473	+0.13(+4.74%)
Oct 08, 2024	2.750	2.906	2.660	2.740	9,613	-0.05(-1.79%)
Oct 07, 2024	2.800	2.800	2.790	2.790	1,034	-0.01(-0.36%)
Oct 04, 2024	2.850	2.850	2.670	2.800	3,425	+0.17(+6.46%)
Oct 03, 2024	2.900	2.990	2.630	2.630	15,978	-0.19(-6.74%)
Oct 02, 2024	2.800	2.820	2.780	2.820	2,389	+0.02(+0.71%)
Oct 01, 2024	3.190	3.200	2.750	2.800	28,679	-0.12(-4.11%)
Sep 30, 2024	3.010	3.100	2.900	2.920	8,995	-0.25(-7.89%)
Sep 27, 2024	3.482	3.482	3.000	3.170	17,932	-0.03(-0.94%)
Sep 26, 2024	3.210	3.250	3.200	3.200	17,355	+0.04(+1.27%)
Sep 25, 2024	3.240	3.290	3.000	3.160	12,312	-0.04(-1.25%)
Sep 24, 2024	3.000	3.230	3.000	3.200	2,318	+0.11(+3.56%)
Sep 23, 2024	3.270	3.370	3.060	3.090	11,846	-0.21(-6.36%)
Sep 20, 2024	3.150	3.300	2.890	3.300	26,670	+0.30(+10.00%)
Sep 19, 2024	3.410	3.410	2.900	3.000	8,447	+0.16(+5.63%)
Sep 18, 2024	2.910	2.980	2.840	2.840	2,365	+0.00(+0.00%)
Sep 17, 2024	2.980	2.980	2.840	2.840	9,668	+0.05(+1.79%)
Sep 16, 2024	2.850	2.880	2.780	2.790	3,515	-0.02(-0.71%)
Sep 13, 2024	2.740	2.950	2.740	2.810	5,950	+0.10(+3.69%)
Sep 12, 2024	2.810	2.980	2.620	2.710	9,349	-0.01(-0.37%)
Sep 11, 2024	2.750	2.980	2.690	2.720	13,950	-0.18(-6.21%)
Sep 10, 2024	2.990	3.160	2.780	2.900	12,989	+0.28(+10.69%)
Sep 09, 2024	3.180	3.320	2.620	2.620	33,972	-0.65(-19.88%)
Sep 06, 2024	3.400	3.750	3.210	3.270	12,234	+0.02(+0.55%)
Sep 05, 2024	3.240	3.380	3.200	3.252	7,908	+0.05(+1.62%)
Sep 04, 2024	3.250	3.470	3.200	3.200	12,621	-0.28(-8.04%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices