BGCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	757
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%	9,509
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
Sep 1, 2026	28.18	28.23	28.02	28.02	28.02	-0.88%	983
Aug 31, 2026	28.24	28.36	28.14	28.27	28.27	-0.99%	27,510
Aug 28, 2026	28.72	28.79	28.55	28.55	28.55	-0.40%	81,930
Aug 27, 2026	28.69	28.69	28.51	28.67	28.66	0.11%	27,384
Aug 26, 2026	28.67	28.67	28.63	28.63	28.63	-1.09%	309
Aug 25, 2026	28.76	28.95	28.75	28.95	28.95	1.87%	4,372
Aug 24, 2026	28.37	28.49	28.37	28.42	28.42	-0.82%	4,418
Aug 21, 2026	28.77	28.80	28.63	28.66	28.66	1.30%	7,162
Aug 20, 2026	28.30	28.34	28.21	28.29	28.29	-1.36%	17,652
Aug 19, 2026	28.24	28.68	28.24	28.68	28.68	4.84%	9,250
Aug 18, 2026	27.38	27.42	27.36	27.36	27.36	-1.06%	1,346
Aug 17, 2026	27.71	27.77	27.57	27.65	27.65	-0.57%	14,115
Aug 14, 2026	27.81	27.81	27.81	27.81	27.81	-0.01%	9,380
Aug 13, 2026	27.81	27.90	27.70	27.81	27.81	0.98%	5,528