XNAS
Datos históricos de Binah Capital Group, Inc.
Binah Capital Group, Inc. · BCG
$1.04
▲ +0.02 (+1.43%)
Última operación · 10/10/2026, 17:29:30 UTC
- Variación en el periodo
- −38.24%
- Máximo
- US$3.44
- 26 de noviembre de 2025
- Mínimo
- US$0.95
- 8 de octubre de 2026
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.07 | 1.07 | 1.03 | 1.05 | +0.48% | 3,020.001 |
| 8 oct 2026 | 0.99 | 1.06 | 0.95 | 1.05 | +5.48% | 31,349.416 |
| 7 oct 2026 | 1.03 | 1.04 | 0.97 | 0.99 | −5.65% | 22,941.781 |
| 6 oct 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 0.00% | 6,787.775 |
| 5 oct 2026 | 1.04 | 1.09 | 1.03 | 1.05 | +3.96% | 17,425.32 |
| 2 oct 2026 | 1.09 | 1.09 | 1.01 | 1.01 | −9.71% | 16,988.924 |
| 1 oct 2026 | 1.12 | 1.12 | 1.07 | 1.12 | −0.13% | 44,894.27 |
| 30 sep 2026 | 1.15 | 1.17 | 1.12 | 1.12 | −2.18% | 6,772.563 |
| 29 sep 2026 | 1.15 | 1.16 | 1.13 | 1.15 | −0.43% | 6,843.37 |
| 28 sep 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 0.00% | 19,914.288 |
| 25 sep 2026 | 1.16 | 1.16 | 1.13 | 1.15 | −1.29% | 19,109.27 |
| 24 sep 2026 | 1.16 | 1.17 | 1.11 | 1.17 | −1.27% | 26,932.27 |
| 23 sep 2026 | 1.20 | 1.24 | 1.16 | 1.18 | −4.07% | 45,618.303 |
| 22 sep 2026 | 1.21 | 1.25 | 1.21 | 1.23 | −0.81% | 8,352.832 |
| 21 sep 2026 | 1.22 | 1.27 | 1.21 | 1.24 | +3.33% | 29,976.154 |
| 18 sep 2026 | 1.26 | 1.26 | 1.20 | 1.20 | −5.12% | 10,196.883 |
| 17 sep 2026 | 1.30 | 1.30 | 1.24 | 1.26 | +1.18% | 3,157.303 |
| 16 sep 2026 | 1.25 | 1.29 | 1.24 | 1.25 | −0.79% | 4,640.123 |
| 15 sep 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 0.00% | 14,202.303 |
| 14 sep 2026 | 1.30 | 1.32 | 1.25 | 1.26 | −1.56% | 18,311.75 |
| 11 sep 2026 | 1.24 | 1.28 | 1.22 | 1.28 | +1.59% | 24,948.303 |
| 10 sep 2026 | 1.26 | 1.36 | 1.21 | 1.26 | −0.71% | 35,936.233 |
| 9 sep 2026 | 1.25 | 1.35 | 1.21 | 1.27 | +5.75% | 90,476.873 |
| 8 sep 2026 | 1.28 | 1.32 | 1.20 | 1.20 | −7.69% | 53,567.174 |
| 4 sep 2026 | 1.32 | 1.33 | 1.29 | 1.30 | −2.99% | 31,004.766 |
| 3 sep 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 0.00% | 39,880.053 |
| 2 sep 2026 | 1.36 | 1.39 | 1.34 | 1.34 | −1.47% | 26,451.574 |
| 1 sep 2026 | 1.40 | 1.44 | 1.36 | 1.36 | −3.20% | 38,963.551 |
| 31 ago 2026 | 1.38 | 1.42 | 1.38 | 1.41 | +0.72% | 14,562.374 |
| 28 ago 2026 | 1.41 | 1.42 | 1.38 | 1.40 | −3.79% | 16,737.69 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.