BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.30
+0.06 (0.70%)
May 9, 2025, 10:34 AM - Market open
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.45 | 9.55 | 9.22 | 9.23 | 9.23 | -0.86% | 2,492,419 |
| May 7, 2025 | 9.84 | 9.84 | 9.07 | 9.31 | 9.31 | -1.90% | 4,642,501 |
| May 6, 2025 | 9.27 | 9.52 | 9.22 | 9.49 | 9.49 | 0.85% | 3,893,083 |
| May 5, 2025 | 9.34 | 9.52 | 9.30 | 9.41 | 9.41 | 0.53% | 1,891,790 |
| May 2, 2025 | 9.19 | 9.56 | 9.05 | 9.36 | 9.36 | 3.77% | 3,918,518 |
| May 1, 2025 | 9.13 | 9.13 | 9.00 | 9.02 | 9.02 | -0.44% | 3,937,737 |
| Apr 30, 2025 | 9.00 | 9.09 | 8.85 | 9.06 | 9.06 | -1.20% | 2,944,113 |
| Apr 29, 2025 | 8.98 | 9.19 | 8.91 | 9.17 | 9.17 | 1.55% | 2,291,785 |
| Apr 28, 2025 | 9.04 | 9.10 | 8.89 | 9.03 | 9.03 | - | 1,577,066 |
| Apr 25, 2025 | 8.88 | 9.04 | 8.88 | 9.03 | 9.03 | 1.12% | 1,674,847 |
| Apr 24, 2025 | 8.77 | 9.01 | 8.70 | 8.93 | 8.93 | 2.17% | 2,491,730 |
| Apr 23, 2025 | 8.88 | 9.05 | 8.67 | 8.74 | 8.74 | 1.39% | 2,526,860 |
| Apr 22, 2025 | 8.43 | 8.67 | 8.36 | 8.62 | 8.62 | 4.36% | 2,623,228 |
| Apr 21, 2025 | 8.33 | 8.47 | 8.12 | 8.26 | 8.26 | -2.36% | 3,635,403 |
| Apr 17, 2025 | 8.46 | 8.48 | 8.33 | 8.46 | 8.46 | 0.48% | 2,216,119 |
| Apr 16, 2025 | 8.46 | 8.53 | 8.29 | 8.42 | 8.42 | -0.82% | 2,676,882 |
| Apr 15, 2025 | 8.53 | 8.68 | 8.44 | 8.49 | 8.49 | -0.70% | 2,414,976 |
| Apr 14, 2025 | 8.50 | 8.62 | 8.34 | 8.55 | 8.55 | 2.76% | 3,924,451 |
| Apr 11, 2025 | 8.13 | 8.42 | 8.01 | 8.32 | 8.32 | 2.46% | 2,419,139 |
| Apr 10, 2025 | 8.25 | 8.35 | 7.91 | 8.12 | 8.12 | -4.13% | 3,399,219 |
| Apr 9, 2025 | 7.77 | 8.65 | 7.49 | 8.47 | 8.47 | 8.59% | 4,018,530 |
| Apr 8, 2025 | 8.05 | 8.30 | 7.66 | 7.80 | 7.80 | 4.00% | 3,857,048 |
| Apr 7, 2025 | 7.44 | 8.03 | 7.24 | 7.50 | 7.50 | -3.72% | 3,353,190 |
| Apr 4, 2025 | 8.17 | 8.30 | 7.68 | 7.79 | 7.79 | -9.31% | 3,475,966 |
| Apr 3, 2025 | 8.67 | 8.79 | 8.47 | 8.59 | 8.59 | -5.50% | 5,638,968 |
| Apr 2, 2025 | 9.00 | 9.30 | 8.98 | 9.09 | 9.09 | -1.41% | 2,370,958 |
| Apr 1, 2025 | 9.14 | 9.25 | 9.03 | 9.22 | 9.22 | 0.55% | 1,689,085 |
| Mar 31, 2025 | 9.01 | 9.20 | 8.86 | 9.17 | 9.17 | -0.11% | 2,620,202 |
| Mar 28, 2025 | 9.55 | 9.55 | 9.11 | 9.18 | 9.18 | -3.37% | 1,761,404 |
| Mar 27, 2025 | 9.57 | 9.69 | 9.45 | 9.50 | 9.50 | -2.16% | 1,839,372 |
| Mar 26, 2025 | 9.94 | 9.99 | 9.59 | 9.71 | 9.71 | -1.42% | 2,161,962 |
| Mar 25, 2025 | 9.78 | 9.89 | 9.72 | 9.85 | 9.85 | 1.55% | 2,151,201 |
| Mar 24, 2025 | 9.49 | 9.72 | 9.43 | 9.70 | 9.70 | 3.74% | 2,106,068 |
| Mar 21, 2025 | 9.27 | 9.37 | 9.15 | 9.35 | 9.35 | 0.43% | 7,072,225 |
| Mar 20, 2025 | 9.07 | 9.38 | 9.01 | 9.31 | 9.31 | 1.42% | 2,245,146 |
| Mar 19, 2025 | 9.08 | 9.33 | 8.97 | 9.18 | 9.18 | 1.21% | 3,523,128 |
| Mar 18, 2025 | 9.05 | 9.17 | 8.95 | 9.07 | 9.07 | -0.77% | 2,396,663 |
| Mar 17, 2025 | 8.75 | 9.18 | 8.73 | 9.14 | 9.14 | 3.75% | 2,423,965 |
| Mar 14, 2025 | 8.64 | 8.86 | 8.61 | 8.81 | 8.81 | 3.28% | 2,055,910 |
| Mar 13, 2025 | 8.49 | 8.57 | 8.40 | 8.53 | 8.53 | - | 1,691,459 |
| Mar 12, 2025 | 8.67 | 8.73 | 8.51 | 8.53 | 8.53 | -0.12% | 2,158,624 |
| Mar 11, 2025 | 8.84 | 8.87 | 8.44 | 8.54 | 8.54 | - | 2,825,171 |
| Mar 10, 2025 | 9.14 | 9.23 | 8.33 | 8.54 | 8.54 | -8.37% | 4,072,479 |
| Mar 7, 2025 | 9.44 | 9.49 | 9.11 | 9.32 | 9.32 | -1.27% | 4,304,407 |
| Mar 6, 2025 | 9.59 | 9.75 | 9.42 | 9.44 | 9.44 | -3.18% | 2,083,608 |
| Mar 5, 2025 | 9.42 | 9.83 | 9.40 | 9.75 | 9.73 | 4.28% | 3,398,517 |
| Mar 4, 2025 | 9.58 | 9.62 | 9.25 | 9.35 | 9.33 | -3.61% | 3,855,476 |
| Mar 3, 2025 | 9.98 | 10.05 | 9.58 | 9.70 | 9.68 | -2.02% | 3,578,632 |
| Feb 28, 2025 | 9.68 | 9.91 | 9.65 | 9.90 | 9.88 | 2.27% | 2,432,312 |
| Feb 27, 2025 | 9.87 | 10.09 | 9.65 | 9.68 | 9.66 | -1.22% | 3,545,596 |