TSX:BGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	35.46	35.46	35.46	35.46	35.55	0.40%	1,500
May 16, 2025	35.30	35.32	35.30	35.32	35.32	1.20%	24,814
May 15, 2025	34.90	34.90	34.90	34.90	34.90	0.17%	-
May 14, 2025	34.84	34.84	34.84	34.84	34.84	-	-
May 13, 2025	34.84	34.84	34.84	34.84	34.84	-	-
May 12, 2025	34.84	34.84	34.84	34.84	34.84	0.87%	230
May 9, 2025	34.54	34.54	34.54	34.54	34.54	-0.17%	-
May 8, 2025	34.60	34.60	34.60	34.60	34.60	3.28%	200
May 7, 2025	33.50	33.50	33.50	33.50	33.50	-0.39%	-
May 6, 2025	33.63	33.63	33.63	33.63	33.63	-0.56%	-
May 5, 2025	33.82	33.82	33.82	33.82	33.82	0.96%	-
May 2, 2025	33.50	33.50	33.50	33.50	33.50	-0.53%	-
May 1, 2025	33.68	33.68	33.68	33.68	33.68	0.27%	-
Apr 30, 2025	33.59	33.59	33.59	33.59	33.59	0.63%	-
Apr 29, 2025	33.37	33.38	33.37	33.38	33.38	-	200
Apr 28, 2025	33.38	33.38	33.38	33.38	33.38	0.03%	100
Apr 25, 2025	33.37	33.37	33.37	33.37	33.37	1.00%	-
Apr 24, 2025	33.04	33.04	33.04	33.04	33.04	-0.27%	-
Apr 23, 2025	33.13	33.13	33.13	33.13	33.13	1.16%	100
Apr 22, 2025	32.75	32.75	32.75	32.75	32.75	0.34%	100
Apr 21, 2025	32.64	32.64	32.64	32.64	32.64	0.43%	-
Apr 17, 2025	32.50	32.50	32.50	32.50	32.50	-0.43%	-
Apr 16, 2025	32.64	32.64	32.64	32.64	32.64	0.46%	-
Apr 15, 2025	32.49	32.49	32.49	32.49	32.49	-0.31%	-
Apr 14, 2025	32.59	32.59	32.59	32.59	32.59	3.92%	400
Apr 11, 2025	31.36	31.36	31.36	31.36	31.36	-3.15%	-
Apr 10, 2025	32.38	32.38	32.38	32.38	32.38	0.22%	-
Apr 9, 2025	32.31	32.31	32.31	32.31	32.31	4.73%	700
Apr 8, 2025	30.85	30.85	30.85	30.85	30.85	-1.19%	118
Apr 7, 2025	31.08	31.23	31.00	31.22	31.22	-2.38%	906
Apr 4, 2025	31.98	31.98	31.98	31.98	31.98	-3.06%	100
Apr 3, 2025	32.99	32.99	32.99	32.99	32.99	-1.99%	7,427
Apr 2, 2025	33.66	33.66	33.66	33.66	33.66	1.42%	200
Apr 1, 2025	33.19	33.19	33.19	33.19	33.19	0.82%	-
Mar 31, 2025	32.92	32.92	32.92	32.92	32.92	-1.26%	-
Mar 28, 2025	33.34	33.34	33.34	33.34	33.34	-0.06%	-
Mar 27, 2025	33.36	33.36	33.36	33.36	33.36	-0.60%	-
Mar 26, 2025	33.56	33.56	33.56	33.56	33.56	0.06%	65
Mar 25, 2025	33.54	33.54	33.54	33.54	33.54	1.12%	-
Mar 24, 2025	33.17	33.17	33.17	33.17	33.17	-0.12%	-
Mar 21, 2025	33.21	33.21	33.21	33.21	33.21	-0.12%	1,105
Mar 20, 2025	33.25	33.25	33.25	33.25	33.25	1.31%	1,105
Mar 19, 2025	32.82	32.82	32.82	32.82	32.82	-0.82%	-
Mar 18, 2025	33.09	33.09	33.09	33.09	33.09	0.88%	-
Mar 17, 2025	32.80	32.80	32.80	32.80	32.80	1.27%	-
Mar 14, 2025	32.39	32.39	32.39	32.39	32.39	-0.12%	-
Mar 13, 2025	32.43	32.43	32.43	32.43	32.43	-1.19%	100
Mar 12, 2025	32.93	32.93	32.82	32.82	32.82	-0.06%	6,842
Mar 11, 2025	32.86	32.86	32.84	32.84	32.84	-2.73%	24,525
Mar 10, 2025	33.76	33.76	33.76	33.76	33.76	0.57%	-