BCG.US - Binah Capital Group Inc

nie, 18 maj 2025, 5:47 CEST, NY 23:47, Londyn 4:47, Tokio 12:47, ^SPX +0.70%

Symbol np: ^SPX

Historical data: Binah Capital Group Inc (BCG.US)

16 May, 22:00 2.35000 +0.04000 (+1.73%)

More On BCG.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BCG.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
205	22 Jan 2025	2.52	2.69	2.5001	2.58	+1.18%	+0.03000	28,861
204	21 Jan 2025	2.6	2.8	2.51	2.55	0.00%	0.00000	72,694
203	17 Jan 2025	2.54	2.7299	2.3971	2.55	+1.59%	+0.04000	23,151
202	16 Jan 2025	2.72	2.7903	2.42	2.51	-3.09%	-0.08000	137,900
201	15 Jan 2025	2.5	2.67	2.32	2.59	+7.92%	+0.19000	116,003
200	14 Jan 2025	2.4	2.6908	2.26	2.4	-2.04%	-0.05000	22,493
199	13 Jan 2025	2.64	2.69	2.41	2.45	-2.39%	-0.06000	22,176
198	10 Jan 2025	2.58	2.59	2.41	2.51	-7.38%	-0.20000	18,609
197	8 Jan 2025	2.63	3.12	2.5398	2.71	+5.45%	+0.14000	86,455
196	7 Jan 2025	2.68	2.7404	2.47	2.57	-7.89%	-0.22000	37,250
195	6 Jan 2025	3.1	3.1	2.67	2.79	-7.31%	-0.22000	29,466
194	3 Jan 2025	2.9	3.13	2.75	3.01	+9.06%	+0.25000	46,182
193	2 Jan 2025	2.7462	3.0499	2.66	2.76	-6.12%	-0.18000	91,358
192	31 Dec 2024	3.24	3.295	2.851	2.94	-17.88%	-0.64000	70,253
191	30 Dec 2024	2.86	3.73	2.7016	3.58	+23.45%	+0.68000	295,889
190	27 Dec 2024	2.88	3.28	2.6233	2.9	-4.92%	-0.15000	433,865
189	26 Dec 2024	2.0154	6	2	3.05	+54.04%	+1.07000	9,304,409
188	24 Dec 2024	2.02	2.29	1.85	1.98	-5.71%	-0.12000	22,033
187	23 Dec 2024	2.13	2.24	2.07	2.1	-1.87%	-0.04000	17,110
186	20 Dec 2024	2.31	2.38	2.1	2.14	-7.76%	-0.18000	31,653
185	19 Dec 2024	2.64	2.64	2.31	2.32	-7.94%	-0.20000	23,023
184	18 Dec 2024	2.51	2.79	2.4974	2.52	-3.45%	-0.09000	15,836
183	17 Dec 2024	2.71	2.89	2.55	2.61	-1.51%	-0.04000	16,653
182	16 Dec 2024	2.75	2.96	2.61	2.65	-5.36%	-0.15000	31,049
181	13 Dec 2024	2.96	2.97	2.71	2.8	-4.44%	-0.13000	73,835
180	12 Dec 2024	3	3.03	2.7498	2.93	-1.01%	-0.03000	37,199
179	11 Dec 2024	3.01	3.01	2.751	2.96	+1.72%	+0.05000	7,769
178	10 Dec 2024	3.15	3.15	2.8504	2.91	-7.03%	-0.22000	23,121
177	9 Dec 2024	3.48	3.48	3.1002	3.13	+1.95%	+0.06000	49,210
176	6 Dec 2024	2.6	3.3389	2.45	3.07	+27.39%	+0.66000	147,317
175	5 Dec 2024	2.48	2.63	2.4	2.41	-5.86%	-0.15000	14,757
174	4 Dec 2024	2.44	2.6	2.314	2.56	+4.07%	+0.10000	74,197
173	3 Dec 2024	2.64	2.64	2.4471	2.46	-4.65%	-0.12000	23,174
172	2 Dec 2024	2.51	2.71	2.47	2.58	0.00%	0.00000	62,326
171	29 Nov 2024	2.65	2.8217	2.5716	2.58	+1.18%	+0.03000	22,297
170	27 Nov 2024	2.67	2.83	2.47	2.55	-3.77%	-0.10000	245,856
169	26 Nov 2024	2.79	2.79	2.5309	2.65	-3.64%	-0.10000	58,084
168	25 Nov 2024	2.69	2.9523	2.48	2.75	+4.96%	+0.13000	285,790
167	22 Nov 2024	2.95	2.95	2.4067	2.62	+5.65%	+0.14000	97,843
166	21 Nov 2024	2.57	2.78	2.3101	2.48	-9.16%	-0.25000	114,617

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BCG.US

On the ticker field set "d:bcg.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.