BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
8.70
+0.11 (1.28%)
Nov 28, 2025, 1:00 PM EST - Market closed
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.66 | 8.76 | 8.59 | 8.70 | 8.70 | 1.28% | 1,339,633 |
| Nov 26, 2025 | 8.48 | 8.69 | 8.47 | 8.59 | 8.59 | 1.30% | 4,469,860 |
| Nov 25, 2025 | 8.52 | 8.61 | 8.47 | 8.48 | 8.46 | -0.59% | 4,284,139 |
| Nov 24, 2025 | 8.52 | 8.58 | 8.42 | 8.53 | 8.51 | - | 2,135,808 |
| Nov 21, 2025 | 8.33 | 8.61 | 8.28 | 8.53 | 8.51 | 2.65% | 3,570,788 |
| Nov 20, 2025 | 8.64 | 8.68 | 8.27 | 8.31 | 8.29 | -2.81% | 3,118,155 |
| Nov 19, 2025 | 8.72 | 8.77 | 8.50 | 8.55 | 8.53 | -1.95% | 2,568,842 |
| Nov 18, 2025 | 8.65 | 8.78 | 8.64 | 8.72 | 8.70 | 0.46% | 1,605,340 |
| Nov 17, 2025 | 8.99 | 9.00 | 8.64 | 8.68 | 8.66 | -3.98% | 2,406,666 |
| Nov 14, 2025 | 9.00 | 9.07 | 8.91 | 9.04 | 9.02 | -0.33% | 2,445,335 |
| Nov 13, 2025 | 9.16 | 9.19 | 9.01 | 9.07 | 9.05 | -1.09% | 2,747,766 |
| Nov 12, 2025 | 9.17 | 9.29 | 9.09 | 9.17 | 9.15 | 0.33% | 3,350,433 |
| Nov 11, 2025 | 9.26 | 9.31 | 9.12 | 9.14 | 9.12 | -1.40% | 2,480,754 |
| Nov 10, 2025 | 9.25 | 9.31 | 9.12 | 9.27 | 9.25 | 0.22% | 3,089,523 |
| Nov 7, 2025 | 9.10 | 9.35 | 8.97 | 9.25 | 9.23 | 1.54% | 4,733,670 |
| Nov 6, 2025 | 9.03 | 9.21 | 8.52 | 9.11 | 9.09 | -0.11% | 6,201,691 |
| Nov 5, 2025 | 9.22 | 9.30 | 9.09 | 9.12 | 9.10 | -0.98% | 2,835,401 |
| Nov 4, 2025 | 9.34 | 9.39 | 9.18 | 9.21 | 9.19 | -1.92% | 2,166,594 |
| Nov 3, 2025 | 9.15 | 9.40 | 9.03 | 9.39 | 9.37 | 2.74% | 4,855,265 |
| Oct 31, 2025 | 9.15 | 9.19 | 9.04 | 9.14 | 9.12 | -0.76% | 2,506,382 |
| Oct 30, 2025 | 9.03 | 9.24 | 9.01 | 9.21 | 9.19 | 0.88% | 3,011,274 |
| Oct 29, 2025 | 9.21 | 9.26 | 9.06 | 9.13 | 9.11 | -1.51% | 3,082,719 |
| Oct 28, 2025 | 9.30 | 9.35 | 9.24 | 9.27 | 9.25 | -0.64% | 1,011,101 |
| Oct 27, 2025 | 9.46 | 9.55 | 9.32 | 9.33 | 9.31 | -1.06% | 1,983,721 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.42 | 9.43 | 9.41 | 0.11% | 1,480,698 |
| Oct 23, 2025 | 9.33 | 9.50 | 9.29 | 9.42 | 9.40 | 1.29% | 1,948,273 |
| Oct 22, 2025 | 9.31 | 9.34 | 9.19 | 9.30 | 9.28 | 0.11% | 3,355,337 |
| Oct 21, 2025 | 9.15 | 9.33 | 9.15 | 9.29 | 9.27 | 0.87% | 2,418,309 |
| Oct 20, 2025 | 9.19 | 9.30 | 9.12 | 9.21 | 9.19 | 0.33% | 3,059,962 |
| Oct 17, 2025 | 9.10 | 9.24 | 9.03 | 9.18 | 9.16 | 0.88% | 2,457,157 |
| Oct 16, 2025 | 9.29 | 9.42 | 9.07 | 9.10 | 9.08 | -2.05% | 3,256,128 |
| Oct 15, 2025 | 9.24 | 9.36 | 9.19 | 9.29 | 9.27 | 1.31% | 2,384,631 |
| Oct 14, 2025 | 8.96 | 9.19 | 8.93 | 9.17 | 9.15 | 1.10% | 3,941,824 |
| Oct 13, 2025 | 8.86 | 9.15 | 8.86 | 9.07 | 9.05 | 2.60% | 3,133,252 |
| Oct 10, 2025 | 9.02 | 9.07 | 8.75 | 8.84 | 8.82 | -2.43% | 2,257,163 |
| Oct 9, 2025 | 9.12 | 9.17 | 9.03 | 9.06 | 9.04 | -0.66% | 2,515,255 |
| Oct 8, 2025 | 9.25 | 9.25 | 9.01 | 9.12 | 9.10 | -0.55% | 2,630,100 |
| Oct 7, 2025 | 9.25 | 9.32 | 9.12 | 9.17 | 9.15 | 2.00% | 3,674,940 |
| Oct 6, 2025 | 9.24 | 9.27 | 8.98 | 8.99 | 8.97 | -2.39% | 2,783,819 |
| Oct 3, 2025 | 9.25 | 9.36 | 9.17 | 9.21 | 9.19 | -0.32% | 2,442,093 |
| Oct 2, 2025 | 9.28 | 9.40 | 9.20 | 9.24 | 9.22 | -0.22% | 2,090,449 |
| Oct 1, 2025 | 9.40 | 9.47 | 9.25 | 9.26 | 9.24 | -2.11% | 4,163,116 |
| Sep 30, 2025 | 9.57 | 9.65 | 9.40 | 9.46 | 9.44 | -1.36% | 2,663,166 |
| Sep 29, 2025 | 9.50 | 9.61 | 9.33 | 9.59 | 9.57 | 1.27% | 3,505,897 |
| Sep 26, 2025 | 9.63 | 9.70 | 9.46 | 9.47 | 9.45 | -1.25% | 2,039,266 |
| Sep 25, 2025 | 9.42 | 9.60 | 9.36 | 9.59 | 9.57 | 0.84% | 1,821,020 |
| Sep 24, 2025 | 9.56 | 9.64 | 9.46 | 9.51 | 9.49 | -0.94% | 3,418,014 |
| Sep 23, 2025 | 9.67 | 9.80 | 9.59 | 9.60 | 9.58 | -0.52% | 2,613,866 |
| Sep 22, 2025 | 9.69 | 9.70 | 9.50 | 9.65 | 9.63 | -1.03% | 3,234,561 |
| Sep 19, 2025 | 9.87 | 9.93 | 9.69 | 9.75 | 9.73 | -1.02% | 9,138,106 |