Stockscreener 앱 받기
1.035
3.50%
0.035
Binah Capital Group Inc 주식 (BCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.03 | $1.01 | $0.02 | 3,117.0 | +3.50% |
| 2026-10-14 | $1.02 | $0.9977 | $0.0223 | 26,811.0 | -1.96% |
| 2026-10-13 | $1.04 | $0.9999 | $0.0401 | 10,157.0 | -0.97% |
| 2026-10-12 | $1.03 | $1.01 | $0.025 | 18,910.0 | -1.90% |
| 2026-10-09 | $1.07 | $1.03 | $0.0379 | 3,020.0 | +0.48% |
| 2026-10-08 | $1.06 | $0.95 | $0.11 | 31,349.0 | +5.48% |
| 2026-10-07 | $1.04 | $0.9701 | $0.0651 | 22,942.0 | -5.65% |
| 2026-10-06 | $1.07 | $1.02 | $0.045 | 6,788.0 | +0.00% |
| 2026-10-05 | $1.09 | $1.03 | $0.0595 | 17,425.0 | +3.96% |
| 2026-10-02 | $1.09 | $1.01 | $0.08 | 16,989.0 | -9.71% |
| 2026-10-01 | $1.12 | $1.07 | $0.05 | 44,894.0 | -0.13% |
| 2026-09-30 | $1.17 | $1.12 | $0.0547 | 6,773.0 | -2.18% |
| 2026-09-29 | $1.16 | $1.13 | $0.03 | 6,839.0 | -0.43% |
| 2026-09-28 | $1.15 | $1.10 | $0.05 | 19,914.0 | +0.00% |
| 2026-09-25 | $1.16 | $1.13 | $0.03 | 19,109.0 | -1.29% |
| 2026-09-24 | $1.17 | $1.11 | $0.055 | 26,832.0 | -1.27% |
| 2026-09-23 | $1.24 | $1.16 | $0.079 | 45,618.0 | -4.07% |
| 2026-09-22 | $1.25 | $1.21 | $0.04 | 8,353.0 | -0.81% |
| 2026-09-21 | $1.26 | $1.21 | $0.055 | 29,976.0 | +3.33% |
| 2026-09-18 | $1.26 | $1.20 | $0.0594 | 10,196.0 | -5.12% |
| 2026-09-17 | $1.30 | $1.24 | $0.0545 | 3,157.0 | +1.18% |
| 2026-09-16 | $1.29 | $1.24 | $0.0517 | 4,640.0 | -0.79% |
| 2026-09-15 | $1.29 | $1.25 | $0.04 | 14,202.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.12 | $0.95 | $0.17 | 202,402.0 | -7.59% |
| 2026-09 | $1.44 | $1.10 | $0.339 | 545,271.0 | -20.28% |
| 2026-08 | $1.66 | $1.26 | $0.40 | 1,214,950.0 | -3.10% |
| 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% |
1.90%
8.81%
자본화:
|
볼륨(24시간):