BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.98
+0.04 (0.40%)
At close: Sep 8, 2025, 4:00 PM
9.97
-0.01 (-0.10%)
After-hours: Sep 8, 2025, 4:19 PM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 10.09 | 10.25 | 10.03 | 10.04 | 10.04 | -1.47% | 1,210,531 |
| Aug 26, 2025 | 10.05 | 10.20 | 10.04 | 10.19 | 10.19 | 1.09% | 1,643,222 |
| Aug 25, 2025 | 10.14 | 10.16 | 10.07 | 10.08 | 10.08 | -0.59% | 1,620,721 |
| Aug 22, 2025 | 9.94 | 10.25 | 9.88 | 10.14 | 10.14 | 2.84% | 2,687,302 |
| Aug 21, 2025 | 9.75 | 9.94 | 9.75 | 9.86 | 9.86 | 0.31% | 1,304,376 |
| Aug 20, 2025 | 9.78 | 9.84 | 9.66 | 9.83 | 9.83 | 0.51% | 1,954,438 |
| Aug 19, 2025 | 10.21 | 10.21 | 9.76 | 9.78 | 9.76 | -4.31% | 1,667,910 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.17 | 10.22 | 10.20 | -0.49% | 1,619,176 |
| Aug 15, 2025 | 10.40 | 10.50 | 10.23 | 10.27 | 10.25 | -1.25% | 2,690,027 |
| Aug 14, 2025 | 10.47 | 10.73 | 10.32 | 10.40 | 10.38 | -0.76% | 3,184,756 |
| Aug 13, 2025 | 10.62 | 10.71 | 10.36 | 10.48 | 10.46 | -0.29% | 4,551,628 |
| Aug 12, 2025 | 10.35 | 10.53 | 10.31 | 10.51 | 10.49 | 2.44% | 4,095,168 |
| Aug 11, 2025 | 10.19 | 10.35 | 10.18 | 10.26 | 10.24 | 0.88% | 2,203,596 |
| Aug 8, 2025 | 10.04 | 10.20 | 9.99 | 10.17 | 10.15 | 1.90% | 2,057,006 |
| Aug 7, 2025 | 10.00 | 10.03 | 9.88 | 9.98 | 9.96 | 0.81% | 3,873,005 |
| Aug 6, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.88 | -0.40% | 2,480,499 |
| Aug 5, 2025 | 9.76 | 9.98 | 9.72 | 9.94 | 9.92 | 1.64% | 2,542,355 |
| Aug 4, 2025 | 9.48 | 9.84 | 9.40 | 9.78 | 9.76 | 3.16% | 2,805,475 |
| Aug 1, 2025 | 9.19 | 9.52 | 9.00 | 9.48 | 9.46 | 2.27% | 6,317,373 |
| Jul 31, 2025 | 9.52 | 9.58 | 9.09 | 9.27 | 9.25 | -4.63% | 8,086,813 |
| Jul 30, 2025 | 9.66 | 9.81 | 9.66 | 9.72 | 9.70 | 0.41% | 2,950,128 |
| Jul 29, 2025 | 9.85 | 9.85 | 9.65 | 9.68 | 9.66 | -0.72% | 2,476,749 |
| Jul 28, 2025 | 9.83 | 9.86 | 9.70 | 9.75 | 9.73 | -0.81% | 1,708,291 |
| Jul 25, 2025 | 10.00 | 10.04 | 9.82 | 9.83 | 9.81 | -1.50% | 1,830,643 |
| Jul 24, 2025 | 9.94 | 10.03 | 9.89 | 9.98 | 9.96 | 0.40% | 1,426,225 |
| Jul 23, 2025 | 9.98 | 9.98 | 9.85 | 9.94 | 9.92 | 0.61% | 1,318,310 |
| Jul 22, 2025 | 10.10 | 10.10 | 9.80 | 9.88 | 9.86 | -1.89% | 2,616,440 |
| Jul 21, 2025 | 10.14 | 10.32 | 10.05 | 10.07 | 10.05 | -0.89% | 2,379,012 |
| Jul 18, 2025 | 10.33 | 10.46 | 10.14 | 10.16 | 10.14 | -1.45% | 1,546,595 |
| Jul 17, 2025 | 10.11 | 10.37 | 10.09 | 10.31 | 10.29 | 1.58% | 2,524,727 |
| Jul 16, 2025 | 10.19 | 10.25 | 10.05 | 10.15 | 10.13 | -0.20% | 2,068,017 |
| Jul 15, 2025 | 10.38 | 10.44 | 10.16 | 10.17 | 10.15 | -2.31% | 2,880,859 |
| Jul 14, 2025 | 10.32 | 10.44 | 10.27 | 10.41 | 10.39 | 0.77% | 2,738,582 |
| Jul 11, 2025 | 10.30 | 10.45 | 10.21 | 10.33 | 10.31 | -0.96% | 2,706,655 |
| Jul 10, 2025 | 10.37 | 10.52 | 10.36 | 10.43 | 10.41 | - | 2,465,621 |
| Jul 9, 2025 | 10.63 | 10.63 | 10.35 | 10.43 | 10.41 | -1.14% | 3,043,848 |
| Jul 8, 2025 | 10.85 | 10.96 | 10.50 | 10.55 | 10.53 | -2.68% | 2,796,920 |
| Jul 7, 2025 | 10.76 | 10.90 | 10.65 | 10.84 | 10.82 | -0.09% | 2,482,511 |
| Jul 3, 2025 | 10.80 | 10.87 | 10.78 | 10.85 | 10.83 | 0.84% | 1,105,758 |
| Jul 2, 2025 | 10.55 | 10.77 | 10.37 | 10.76 | 10.74 | 1.32% | 3,213,922 |
| Jul 1, 2025 | 10.28 | 10.66 | 10.15 | 10.62 | 10.60 | 3.81% | 3,765,287 |
| Jun 30, 2025 | 10.15 | 10.41 | 10.09 | 10.23 | 10.21 | 1.29% | 4,490,136 |
| Jun 27, 2025 | 9.98 | 10.14 | 9.90 | 10.10 | 10.08 | 1.41% | 16,844,089 |