BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
10.20
+0.09 (0.89%)
Nov 21, 2024, 9:30 AM EST - Market open
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.35 | 10.41 | 9.95 | 10.13 | 10.13 | -2.22% | 3,252,098 |
| Nov 19, 2024 | 10.51 | 10.57 | 9.52 | 10.36 | 10.36 | -2.63% | 9,324,059 |
| Nov 18, 2024 | 10.50 | 10.68 | 10.43 | 10.64 | 10.64 | 2.31% | 2,868,944 |
| Nov 15, 2024 | 10.40 | 10.48 | 10.13 | 10.40 | 10.40 | 0.19% | 4,083,725 |
| Nov 14, 2024 | 10.63 | 10.69 | 10.37 | 10.38 | 10.38 | -2.35% | 4,128,065 |
| Nov 13, 2024 | 11.07 | 11.08 | 10.61 | 10.63 | 10.63 | -3.19% | 2,762,112 |
| Nov 12, 2024 | 11.42 | 11.54 | 10.94 | 10.98 | 10.98 | -4.44% | 2,400,242 |
| Nov 11, 2024 | 11.68 | 11.79 | 11.43 | 11.49 | 11.49 | 0.17% | 3,889,566 |
| Nov 8, 2024 | 11.37 | 11.53 | 11.32 | 11.47 | 11.47 | 1.15% | 3,687,477 |
| Nov 7, 2024 | 11.21 | 11.37 | 11.18 | 11.34 | 11.34 | 0.89% | 3,778,332 |
| Nov 6, 2024 | 11.15 | 11.33 | 10.84 | 11.24 | 11.24 | 6.34% | 6,367,678 |
| Nov 5, 2024 | 10.20 | 10.63 | 10.15 | 10.57 | 10.57 | 4.34% | 3,649,215 |
| Nov 4, 2024 | 9.76 | 10.18 | 9.75 | 10.13 | 10.13 | 2.12% | 4,138,112 |
| Nov 1, 2024 | 9.48 | 10.02 | 9.45 | 9.92 | 9.92 | 5.87% | 3,955,171 |
| Oct 31, 2024 | 9.68 | 9.69 | 9.06 | 9.37 | 9.37 | -1.88% | 3,378,123 |
| Oct 30, 2024 | 9.39 | 9.70 | 9.39 | 9.55 | 9.55 | 1.17% | 4,669,186 |
| Oct 29, 2024 | 9.29 | 9.51 | 9.26 | 9.44 | 9.44 | 0.85% | 1,970,425 |
| Oct 28, 2024 | 9.20 | 9.40 | 9.15 | 9.36 | 9.36 | 2.18% | 2,727,966 |
| Oct 25, 2024 | 9.30 | 9.36 | 9.16 | 9.16 | 9.16 | -1.51% | 3,429,411 |
| Oct 24, 2024 | 9.09 | 9.34 | 9.04 | 9.30 | 9.30 | 1.75% | 2,496,223 |
| Oct 23, 2024 | 9.25 | 9.27 | 8.96 | 9.14 | 9.14 | -2.14% | 4,469,428 |
| Oct 22, 2024 | 9.27 | 9.38 | 9.18 | 9.34 | 9.34 | 0.86% | 2,142,719 |
| Oct 21, 2024 | 9.26 | 9.32 | 9.24 | 9.26 | 9.26 | -0.75% | 2,346,179 |
| Oct 18, 2024 | 9.44 | 9.52 | 9.26 | 9.33 | 9.33 | -1.69% | 3,443,209 |
| Oct 17, 2024 | 9.46 | 9.58 | 9.36 | 9.49 | 9.49 | 0.53% | 2,990,694 |
| Oct 16, 2024 | 9.50 | 9.59 | 9.42 | 9.44 | 9.44 | -0.21% | 2,344,355 |
| Oct 15, 2024 | 9.38 | 9.48 | 9.30 | 9.46 | 9.46 | 0.85% | 3,194,951 |
| Oct 14, 2024 | 9.30 | 9.43 | 9.24 | 9.38 | 9.38 | 1.08% | 2,709,556 |
| Oct 11, 2024 | 9.20 | 9.33 | 9.20 | 9.28 | 9.28 | 0.87% | 3,262,960 |
| Oct 10, 2024 | 9.31 | 9.34 | 9.15 | 9.20 | 9.20 | -3.16% | 3,193,497 |
| Oct 9, 2024 | 9.66 | 9.81 | 9.48 | 9.50 | 9.50 | -2.16% | 2,734,752 |
| Oct 8, 2024 | 9.66 | 9.74 | 9.60 | 9.71 | 9.71 | 0.31% | 1,933,920 |
| Oct 7, 2024 | 9.77 | 9.77 | 9.60 | 9.68 | 9.68 | -0.92% | 1,961,509 |
| Oct 4, 2024 | 9.70 | 9.82 | 9.67 | 9.77 | 9.77 | 2.30% | 1,480,091 |
| Oct 3, 2024 | 9.42 | 9.65 | 9.42 | 9.55 | 9.55 | 0.95% | 2,188,899 |
| Oct 2, 2024 | 9.57 | 9.68 | 9.41 | 9.46 | 9.46 | -1.66% | 3,369,095 |
| Oct 1, 2024 | 9.23 | 9.87 | 9.23 | 9.62 | 9.62 | 4.79% | 4,622,466 |
| Sep 30, 2024 | 9.24 | 9.28 | 9.10 | 9.18 | 9.18 | -1.18% | 2,871,344 |
| Sep 27, 2024 | 9.39 | 9.42 | 9.27 | 9.29 | 9.29 | 0.22% | 2,009,079 |
| Sep 26, 2024 | 9.28 | 9.31 | 9.12 | 9.27 | 9.27 | 0.87% | 4,187,094 |
| Sep 25, 2024 | 9.74 | 9.75 | 9.18 | 9.19 | 9.19 | -5.36% | 3,964,080 |
| Sep 24, 2024 | 9.75 | 9.83 | 9.68 | 9.71 | 9.71 | -1.12% | 1,972,106 |
| Sep 23, 2024 | 9.78 | 9.88 | 9.72 | 9.82 | 9.82 | 0.61% | 2,091,386 |
| Sep 20, 2024 | 9.79 | 9.81 | 9.60 | 9.76 | 9.76 | -0.71% | 8,538,182 |
| Sep 19, 2024 | 10.02 | 10.02 | 9.80 | 9.83 | 9.83 | -0.10% | 2,077,359 |
| Sep 18, 2024 | 9.89 | 10.01 | 9.80 | 9.84 | 9.84 | -0.40% | 2,095,395 |
| Sep 17, 2024 | 9.98 | 10.01 | 9.86 | 9.88 | 9.88 | -0.30% | 2,221,546 |
| Sep 16, 2024 | 9.65 | 9.98 | 9.61 | 9.91 | 9.91 | 3.34% | 3,201,795 |
| Sep 13, 2024 | 9.38 | 9.65 | 9.28 | 9.59 | 9.59 | 3.56% | 2,635,429 |
| Sep 12, 2024 | 9.25 | 9.31 | 9.16 | 9.26 | 9.26 | 0.11% | 1,787,832 |
| Sep 11, 2024 | 9.41 | 9.45 | 9.04 | 9.25 | 9.25 | -2.22% | 2,106,537 |
| Sep 10, 2024 | 9.68 | 9.76 | 9.43 | 9.46 | 9.46 | -2.27% | 2,537,254 |
| Sep 9, 2024 | 9.50 | 9.97 | 9.42 | 9.68 | 9.68 | 2.00% | 3,335,530 |
| Sep 6, 2024 | 9.87 | 9.91 | 9.42 | 9.49 | 9.49 | -3.46% | 3,348,749 |
| Sep 5, 2024 | 9.77 | 9.96 | 9.74 | 9.83 | 9.83 | 0.92% | 2,754,568 |
| Sep 4, 2024 | 9.64 | 9.82 | 9.61 | 9.74 | 9.74 | 0.52% | 2,546,586 |
| Sep 3, 2024 | 9.75 | 9.82 | 9.53 | 9.69 | 9.69 | -1.92% | 3,943,982 |
| Aug 30, 2024 | 9.78 | 9.92 | 9.71 | 9.88 | 9.88 | 1.44% | 2,263,622 |
| Aug 29, 2024 | 9.82 | 9.88 | 9.72 | 9.74 | 9.74 | -0.51% | 2,463,860 |
| Aug 28, 2024 | 9.88 | 9.94 | 9.77 | 9.79 | 9.79 | -1.31% | 1,973,951 |
| Aug 27, 2024 | 9.69 | 9.93 | 9.68 | 9.92 | 9.92 | 1.95% | 2,085,096 |
| Aug 26, 2024 | 9.73 | 9.81 | 9.69 | 9.73 | 9.73 | 0.31% | 3,045,975 |
| Aug 23, 2024 | 9.60 | 9.74 | 9.54 | 9.70 | 9.70 | 1.89% | 2,080,019 |
| Aug 22, 2024 | 9.45 | 9.59 | 9.45 | 9.52 | 9.52 | 0.74% | 1,855,600 |
| Aug 21, 2024 | 9.34 | 9.53 | 9.28 | 9.45 | 9.45 | 1.18% | 2,619,620 |
| Aug 20, 2024 | 9.50 | 9.52 | 9.34 | 9.34 | 9.34 | -1.89% | 2,984,651 |
| Aug 19, 2024 | 9.33 | 9.55 | 9.32 | 9.52 | 9.52 | 1.82% | 3,320,394 |
| Aug 16, 2024 | 9.42 | 9.46 | 9.28 | 9.35 | 9.33 | -0.32% | 2,012,832 |
| Aug 15, 2024 | 9.50 | 9.55 | 9.36 | 9.38 | 9.36 | 1.08% | 3,513,414 |
| Aug 14, 2024 | 9.22 | 9.31 | 9.16 | 9.28 | 9.26 | 1.20% | 2,076,483 |
| Aug 13, 2024 | 9.15 | 9.18 | 9.05 | 9.17 | 9.15 | 0.99% | 1,745,015 |
| Aug 12, 2024 | 9.12 | 9.15 | 8.97 | 9.08 | 9.06 | -0.44% | 3,102,155 |
| Aug 9, 2024 | 9.10 | 9.15 | 8.98 | 9.12 | 9.10 | 0.11% | 1,663,094 |
| Aug 8, 2024 | 8.91 | 9.15 | 8.82 | 9.11 | 9.09 | 3.17% | 1,758,448 |
| Aug 7, 2024 | 8.91 | 9.00 | 8.81 | 8.83 | 8.81 | 0.11% | 2,250,513 |
| Aug 6, 2024 | 8.37 | 8.97 | 8.33 | 8.82 | 8.80 | 5.00% | 3,247,813 |
| Aug 5, 2024 | 8.22 | 8.54 | 8.09 | 8.40 | 8.38 | -2.67% | 3,681,207 |
| Aug 2, 2024 | 8.60 | 8.77 | 8.50 | 8.63 | 8.61 | -3.14% | 3,269,537 |
| Aug 1, 2024 | 9.16 | 9.23 | 8.86 | 8.91 | 8.89 | -3.26% | 2,941,540 |
| Jul 31, 2024 | 9.26 | 9.36 | 9.06 | 9.21 | 9.19 | 3.14% | 2,489,342 |
| Jul 30, 2024 | 9.16 | 9.42 | 8.85 | 8.93 | 8.91 | -3.88% | 3,760,357 |
| Jul 29, 2024 | 9.48 | 9.54 | 9.24 | 9.29 | 9.27 | -1.69% | 3,056,686 |
| Jul 26, 2024 | 9.55 | 9.58 | 9.41 | 9.45 | 9.43 | 0.64% | 2,942,008 |
| Jul 25, 2024 | 9.47 | 9.58 | 9.33 | 9.39 | 9.37 | -1.26% | 3,506,325 |
| Jul 24, 2024 | 9.63 | 9.75 | 9.47 | 9.51 | 9.49 | -2.16% | 2,612,800 |
| Jul 23, 2024 | 9.74 | 9.75 | 9.64 | 9.72 | 9.70 | - | 2,997,458 |
| Jul 22, 2024 | 9.50 | 9.73 | 9.50 | 9.72 | 9.70 | 1.78% | 1,996,821 |
| Jul 19, 2024 | 9.56 | 9.58 | 9.45 | 9.55 | 9.53 | 0.63% | 2,068,261 |
| Jul 18, 2024 | 9.49 | 9.70 | 9.34 | 9.49 | 9.47 | - | 2,689,465 |
| Jul 17, 2024 | 9.54 | 9.57 | 9.32 | 9.49 | 9.47 | -0.94% | 3,759,537 |
| Jul 16, 2024 | 9.48 | 9.62 | 9.39 | 9.58 | 9.56 | 1.81% | 3,672,569 |
| Jul 15, 2024 | 9.25 | 9.46 | 9.12 | 9.41 | 9.39 | 3.29% | 3,385,653 |
| Jul 12, 2024 | 9.25 | 9.43 | 9.10 | 9.11 | 9.09 | -1.09% | 2,655,906 |
| Jul 11, 2024 | 8.99 | 9.24 | 8.92 | 9.21 | 9.19 | 2.91% | 2,979,056 |
| Jul 10, 2024 | 8.73 | 8.99 | 8.71 | 8.95 | 8.93 | 2.76% | 1,978,110 |
| Jul 9, 2024 | 8.57 | 8.76 | 8.53 | 8.71 | 8.69 | 1.28% | 2,807,129 |
| Jul 8, 2024 | 8.75 | 8.75 | 8.58 | 8.60 | 8.58 | -1.26% | 2,137,395 |
| Jul 5, 2024 | 8.59 | 8.73 | 8.54 | 8.71 | 8.69 | 0.23% | 1,708,486 |
| Jul 3, 2024 | 8.67 | 8.72 | 8.60 | 8.69 | 8.67 | 1.05% | 1,521,871 |
| Jul 2, 2024 | 8.45 | 8.64 | 8.38 | 8.60 | 8.58 | 1.42% | 2,650,229 |