Stockscreener 앱 받기
1.40
0.00%
0.00
Binah Capital Group Inc 주식 (BCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $1.43 | $1.38 | $0.0463 | 18,827.0 | +0.00% |
| 2026-08-20 | $1.49 | $1.37 | $0.12 | 38,119.0 | +0.72% |
| 2026-08-19 | $1.51 | $1.38 | $0.1349 | 84,603.0 | -7.33% |
| 2026-08-18 | $1.56 | $1.49 | $0.07 | 30,316.0 | -3.85% |
| 2026-08-17 | $1.58 | $1.52 | $0.06 | 47,205.0 | +1.30% |
| 2026-08-14 | $1.59 | $1.50 | $0.0899 | 105,707.0 | -0.65% |
| 2026-08-13 | $1.66 | $1.51 | $0.1539 | 261,001.0 | +3.33% |
| 2026-08-12 | $1.55 | $1.26 | $0.29 | 358,666.0 | +14.94% |
| 2026-08-11 | $1.36 | $1.30 | $0.06 | 22,670.0 | -4.04% |
| 2026-08-10 | $1.43 | $1.31 | $0.12 | 48,384.0 | +0.74% |
| 2026-08-07 | $1.46 | $1.35 | $0.1099 | 21,573.0 | -4.26% |
| 2026-08-06 | $1.46 | $1.41 | $0.05 | 16,143.0 | -4.73% |
| 2026-08-05 | $1.50 | $1.45 | $0.0527 | 7,605.0 | -1.99% |
| 2026-08-04 | $1.55 | $1.44 | $0.11 | 25,043.0 | +6.34% |
| 2026-08-03 | $1.46 | $1.41 | $0.0485 | 12,254.0 | -2.07% |
| 2026-07-31 | $1.46 | $1.41 | $0.05 | 17,263.0 | +0.00% |
| 2026-07-30 | $1.48 | $1.41 | $0.0699 | 17,924.0 | +1.40% |
| 2026-07-29 | $1.49 | $1.42 | $0.0749 | 11,667.0 | -1.38% |
| 2026-07-28 | $1.46 | $1.37 | $0.09 | 30,833.0 | +5.84% |
| 2026-07-27 | $1.43 | $1.36 | $0.07 | 15,649.0 | +0.74% |
| 2026-07-24 | $1.42 | $1.36 | $0.06 | 10,249.0 | -2.16% |
| 2026-07-23 | $1.44 | $1.38 | $0.0599 | 18,608.0 | -0.71% |
Binah Capital Group Inc 주식 (BCG) 연도별 가격 이력
이 심층 분석에서는 Binah Capital Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Binah Capital Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Binah Capital Group Inc 주식 (BCG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.66 | $1.26 | $0.40 | 1,116,943.0 | -3.45% |
| 2026-07 | $1.61 | $1.36 | $0.25 | 458,715.0 | -5.84% |
| 2026-06 | $1.68 | $1.48 | $0.1999 | 543,595.0 | -3.14% |
| 2026-05 | $2.50 | $1.53 | $0.9699 | 1,929,851.0 | -20.10% |
| 2026-04 | $3.14 | $1.69 | $1.45 | 34,483,051.0 | -1.00% |
| 2026-03 | $2.21 | $1.87 | $0.34 | 114,953.0 | -6.51% |
| 2026-02 | $2.54 | $2.02 | $0.525 | 134,672.0 | -5.70% |
| 2026-01 | $2.95 | $2.25 | $0.705 | 300,806.0 | -20.83% |
Binah Capital Group Inc 주식 (BCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.07 | $1.95 | $1.12 | 959,479.0 | -5.00% |
| 2025-11 | $3.44 | $1.36 | $2.08 | 38,573,670.0 | +66.67% |
| 2025-10 | $2.64 | $1.54 | $1.10 | 1,618,741.0 | -2.33% |
| 2025-09 | $2.10 | $1.45 | $0.65 | 641,098.0 | -12.24% |
| 2025-08 | $2.38 | $1.93 | $0.4459 | 263,721.0 | -6.22% |
| 2025-07 | $2.77 | $1.92 | $0.85 | 447,644.0 | +2.45% |
| 2025-06 | $2.34 | $1.94 | $0.3998 | 216,467.0 | -8.11% |
| 2025-05 | $2.83 | $2.05 | $0.778 | 409,670.0 | -2.20% |
| 2025-04 | $2.62 | $1.80 | $0.82 | 912,835.0 | +17.62% |
| 2025-03 | $2.60 | $1.78 | $0.82 | 1,430,924.0 | -19.58% |
| 2025-02 | $5.81 | $1.71 | $4.10 | 71,157,570.0 | +16.50% |
| 2025-01 | $3.13 | $1.94 | $1.19 | 1,107,576.0 | -29.93% |
Binah Capital Group Inc 주식 (BCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.00 | $1.85 | $4.15 | 10,651,047.0 | +38.76% |
| 2024-11 | $6.55 | $1.86 | $4.69 | 27,994,661.0 | +20.48% |
| 2024-10 | $3.20 | $1.85 | $1.35 | 195,258.0 | -26.66% |
| 2024-09 | $3.75 | $2.62 | $1.13 | 235,448.0 | -16.57% |
| 2024-08 | $4.71 | $2.60 | $2.11 | 1,237,942.0 | -10.71% |
| 2024-07 | $6.34 | $3.89 | $2.45 | 159,524.0 | -36.77% |
| 2024-06 | $12.22 | $3.79 | $8.43 | 813,261.0 | -42.80% |
| 2024-05 | $11.42 | $2.70 | $8.72 | 21,316,896.0 | +57.10% |
| 2024-04 | $8.60 | $6.00 | $2.60 | 113,875.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):