BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.11
-0.01 (-0.11%)
Nov 6, 2025, 4:00 PM EST - Market closed
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.03 | 9.21 | 8.52 | 9.11 | 9.11 | -0.11% | 6,201,691 |
| Nov 5, 2025 | 9.22 | 9.30 | 9.09 | 9.12 | 9.12 | -0.98% | 2,834,908 |
| Nov 4, 2025 | 9.34 | 9.39 | 9.18 | 9.21 | 9.21 | -1.92% | 2,166,594 |
| Nov 3, 2025 | 9.15 | 9.40 | 9.03 | 9.39 | 9.39 | 2.74% | 4,855,265 |
| Oct 31, 2025 | 9.15 | 9.19 | 9.04 | 9.14 | 9.14 | -0.76% | 2,506,382 |
| Oct 30, 2025 | 9.03 | 9.24 | 9.01 | 9.21 | 9.21 | 0.88% | 3,011,274 |
| Oct 29, 2025 | 9.21 | 9.26 | 9.06 | 9.13 | 9.13 | -1.51% | 3,082,719 |
| Oct 28, 2025 | 9.30 | 9.35 | 9.24 | 9.27 | 9.27 | -0.64% | 1,011,101 |
| Oct 27, 2025 | 9.46 | 9.55 | 9.32 | 9.33 | 9.33 | -1.06% | 1,983,721 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.42 | 9.43 | 9.43 | 0.11% | 1,480,698 |
| Oct 23, 2025 | 9.33 | 9.50 | 9.29 | 9.42 | 9.42 | 1.29% | 1,948,273 |
| Oct 22, 2025 | 9.31 | 9.34 | 9.19 | 9.30 | 9.30 | 0.11% | 3,355,337 |
| Oct 21, 2025 | 9.15 | 9.33 | 9.15 | 9.29 | 9.29 | 0.87% | 2,418,309 |
| Oct 20, 2025 | 9.19 | 9.30 | 9.12 | 9.21 | 9.21 | 0.33% | 3,059,962 |
| Oct 17, 2025 | 9.10 | 9.24 | 9.03 | 9.18 | 9.18 | 0.88% | 2,457,157 |
| Oct 16, 2025 | 9.29 | 9.42 | 9.07 | 9.10 | 9.10 | -2.05% | 3,256,128 |
| Oct 15, 2025 | 9.24 | 9.36 | 9.19 | 9.29 | 9.29 | 1.31% | 2,384,631 |
| Oct 14, 2025 | 8.96 | 9.19 | 8.93 | 9.17 | 9.17 | 1.10% | 3,941,824 |
| Oct 13, 2025 | 8.86 | 9.15 | 8.86 | 9.07 | 9.07 | 2.60% | 3,133,252 |
| Oct 10, 2025 | 9.02 | 9.07 | 8.75 | 8.84 | 8.84 | -2.43% | 2,257,163 |
| Oct 9, 2025 | 9.12 | 9.17 | 9.03 | 9.06 | 9.06 | -0.66% | 2,515,255 |
| Oct 8, 2025 | 9.25 | 9.25 | 9.01 | 9.12 | 9.12 | -0.55% | 2,630,100 |
| Oct 7, 2025 | 9.25 | 9.32 | 9.12 | 9.17 | 9.17 | 2.00% | 3,674,940 |
| Oct 6, 2025 | 9.24 | 9.27 | 8.98 | 8.99 | 8.99 | -2.39% | 2,783,819 |
| Oct 3, 2025 | 9.25 | 9.36 | 9.17 | 9.21 | 9.21 | -0.32% | 2,442,093 |
| Oct 2, 2025 | 9.28 | 9.40 | 9.20 | 9.24 | 9.24 | -0.22% | 2,090,449 |
| Oct 1, 2025 | 9.40 | 9.47 | 9.25 | 9.26 | 9.26 | -2.11% | 4,163,116 |
| Sep 30, 2025 | 9.57 | 9.65 | 9.40 | 9.46 | 9.46 | -1.36% | 2,663,166 |
| Sep 29, 2025 | 9.50 | 9.61 | 9.33 | 9.59 | 9.59 | 1.27% | 3,505,897 |
| Sep 26, 2025 | 9.63 | 9.70 | 9.46 | 9.47 | 9.47 | -1.25% | 2,039,266 |
| Sep 25, 2025 | 9.42 | 9.60 | 9.36 | 9.59 | 9.59 | 0.84% | 1,821,020 |
| Sep 24, 2025 | 9.56 | 9.64 | 9.46 | 9.51 | 9.51 | -0.94% | 3,418,014 |
| Sep 23, 2025 | 9.67 | 9.80 | 9.59 | 9.60 | 9.60 | -0.52% | 2,613,866 |
| Sep 22, 2025 | 9.69 | 9.70 | 9.50 | 9.65 | 9.65 | -1.03% | 3,234,561 |
| Sep 19, 2025 | 9.87 | 9.93 | 9.69 | 9.75 | 9.75 | -1.02% | 9,138,106 |
| Sep 18, 2025 | 9.70 | 9.90 | 9.61 | 9.85 | 9.85 | 1.76% | 2,671,399 |
| Sep 17, 2025 | 9.78 | 9.88 | 9.61 | 9.68 | 9.68 | -0.82% | 4,930,556 |
| Sep 16, 2025 | 9.79 | 9.82 | 9.66 | 9.76 | 9.76 | -0.91% | 1,747,806 |
| Sep 15, 2025 | 10.23 | 10.27 | 9.84 | 9.85 | 9.85 | -3.15% | 2,022,101 |
| Sep 12, 2025 | 10.17 | 10.22 | 10.11 | 10.17 | 10.17 | -0.39% | 2,005,156 |
| Sep 11, 2025 | 10.06 | 10.29 | 10.02 | 10.21 | 10.21 | 1.79% | 2,514,798 |
| Sep 10, 2025 | 10.01 | 10.13 | 9.89 | 10.03 | 10.03 | - | 3,541,613 |
| Sep 9, 2025 | 9.94 | 10.05 | 9.90 | 10.03 | 10.03 | 0.60% | 2,776,284 |
| Sep 8, 2025 | 10.00 | 10.04 | 9.88 | 9.97 | 9.97 | 0.30% | 2,663,677 |
| Sep 5, 2025 | 10.05 | 10.08 | 9.65 | 9.94 | 9.94 | -0.50% | 2,303,739 |
| Sep 4, 2025 | 9.83 | 10.11 | 9.83 | 9.99 | 9.99 | 2.04% | 2,263,843 |
| Sep 3, 2025 | 9.60 | 9.81 | 9.60 | 9.79 | 9.79 | 1.24% | 2,509,469 |
| Sep 2, 2025 | 9.69 | 9.76 | 9.53 | 9.67 | 9.67 | -1.43% | 2,035,657 |
| Aug 29, 2025 | 9.97 | 10.02 | 9.75 | 9.81 | 9.81 | -1.60% | 1,934,325 |
| Aug 28, 2025 | 10.05 | 10.17 | 9.92 | 9.97 | 9.97 | -0.70% | 1,530,308 |