BGCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.42	26.42	26.41	26.41	26.41	0.71%	384
Nov 10, 2026	26.20	26.22	26.20	26.22	26.22	-1.60%	223
Nov 9, 2026	26.51	26.72	26.51	26.65	26.65	1.81%	26,283
Nov 6, 2026	26.36	26.36	26.18	26.18	26.18	1.20%	5,408
Nov 5, 2026	25.92	26.11	25.81	25.87	25.87	-4.93%	28,059
Nov 4, 2026	27.29	27.29	27.15	27.21	27.21	3.00%	13,796
Nov 3, 2026	26.47	26.50	26.39	26.41	26.41	0.46%	3,705
Nov 2, 2026	26.66	26.67	26.29	26.29	26.29	0.62%	6,904
Oct 30, 2026	26.31	26.31	25.88	26.13	26.13	-1.40%	26,973
Oct 29, 2026	26.58	26.58	26.41	26.50	26.50	0.38%	8,010
Oct 28, 2026	26.39	26.46	26.39	26.40	26.40	-0.76%	42,355
Oct 27, 2026	26.64	26.64	26.60	26.60	26.60	0.57%	185
Oct 26, 2026	26.47	26.49	26.42	26.45	26.45	-1.27%	2,046
Oct 23, 2026	26.70	26.86	26.70	26.79	26.79	-0.07%	2,836
Oct 22, 2026	27.04	27.07	26.65	26.81	26.81	-2.54%	11,192
Oct 21, 2026	27.37	27.51	27.31	27.51	27.51	-0.29%	17,829
Oct 20, 2026	27.36	27.59	27.36	27.59	27.59	1.35%	60,316
Oct 19, 2026	27.26	27.36	27.21	27.22	27.22	0.13%	7,626
Oct 16, 2026	27.45	27.46	27.08	27.19	27.19	-2.24%	9,548
Oct 15, 2026	27.61	27.82	27.61	27.81	27.81	0.97%	2,189
Oct 14, 2026	27.50	27.54	27.47	27.54	27.54	-1.56%	758
Oct 13, 2026	27.98	27.98	27.98	27.98	27.98	-0.39%	664
Oct 12, 2026	28.18	28.18	28.09	28.09	28.09	-0.45%	606
Oct 9, 2026	28.04	28.21	27.94	28.21	28.21	2.46%	9,510
Oct 8, 2026	27.59	27.59	27.45	27.54	27.54	-0.91%	5,633
Oct 7, 2026	27.42	27.79	27.42	27.79	27.79	0.16%	4,014
Oct 6, 2026	27.82	27.89	27.73	27.75	27.75	-0.14%	6,933
Oct 5, 2026	27.50	27.79	27.50	27.79	27.79	2.81%	2,132
Oct 2, 2026	26.96	27.05	26.96	27.03	27.03	0.44%	7,389
Oct 1, 2026	26.98	26.98	26.75	26.91	26.91	0.12%	2,216
Sep 30, 2026	27.06	27.12	26.83	26.88	26.88	-1.37%	223,801
Sep 29, 2026	27.10	27.27	27.08	27.25	27.25	0.11%	35,433
Sep 28, 2026	27.23	27.29	27.22	27.22	27.22	-0.75%	857
Sep 25, 2026	27.46	27.46	27.40	27.43	27.43	0.56%	2,681
Sep 24, 2026	27.04	27.27	27.04	27.27	27.27	-0.23%	2,506
Sep 23, 2026	27.33	27.36	27.27	27.33	27.33	-1.51%	5,175
Sep 22, 2026	27.60	27.75	27.60	27.75	27.75	0.85%	950
Sep 21, 2026	27.10	27.52	27.02	27.52	27.52	2.45%	16,038
Sep 18, 2026	26.84	26.87	26.78	26.86	26.86	-0.70%	8,499
Sep 17, 2026	27.05	27.05	27.05	27.05	27.05	0.88%	189
Sep 16, 2026	27.01	27.02	26.81	26.81	26.81	-0.30%	1,548
Sep 15, 2026	26.87	26.96	26.85	26.90	26.89	-1.31%	3,362
Sep 14, 2026	27.01	27.41	27.01	27.25	27.25	-0.33%	18,112
Sep 11, 2026	27.46	27.51	27.34	27.34	27.34	0.60%	5,669
Sep 10, 2026	27.06	27.30	27.06	27.18	27.18	-1.34%	16,419
Sep 9, 2026	27.67	27.67	27.55	27.55	27.55	-1.62%	2,622
Sep 8, 2026	28.11	28.20	28.00	28.00	28.00	-1.31%	5,631
Sep 4, 2026	28.49	28.49	28.34	28.37	28.37	-0.01%	2,835
Sep 3, 2026	28.43	28.43	28.23	28.38	28.38	0.19%	2,288
Sep 2, 2026	28.12	28.32	28.12	28.32	28.32	1.09%	13,689