BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
8.97
-0.03 (-0.28%)
Jan 29, 2026, 12:45 PM EST - Market open
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.07 | 9.15 | 8.90 | 8.90 | - | -1.00% | 278,604 |
| Jan 28, 2026 | 8.89 | 9.13 | 8.84 | 8.99 | 8.99 | 1.47% | 2,113,381 |
| Jan 27, 2026 | 9.12 | 9.12 | 8.84 | 8.86 | 8.86 | -2.85% | 1,497,964 |
| Jan 26, 2026 | 8.89 | 9.20 | 8.89 | 9.12 | 9.12 | 2.36% | 2,738,731 |
| Jan 23, 2026 | 9.12 | 9.15 | 8.90 | 8.91 | 8.91 | -2.84% | 1,658,949 |
| Jan 22, 2026 | 9.10 | 9.29 | 9.07 | 9.17 | 9.17 | 0.77% | 1,702,491 |
| Jan 21, 2026 | 8.93 | 9.16 | 8.90 | 9.10 | 9.10 | 2.13% | 2,229,618 |
| Jan 20, 2026 | 8.91 | 9.03 | 8.84 | 8.91 | 8.91 | -1.44% | 1,578,300 |
| Jan 16, 2026 | 8.94 | 9.07 | 8.88 | 9.04 | 9.04 | 1.01% | 1,768,314 |
| Jan 15, 2026 | 8.90 | 9.06 | 8.89 | 8.95 | 8.95 | 0.56% | 1,384,288 |
| Jan 14, 2026 | 8.65 | 8.92 | 8.59 | 8.90 | 8.90 | 2.89% | 1,928,125 |
| Jan 13, 2026 | 8.80 | 8.81 | 8.62 | 8.65 | 8.65 | -1.59% | 1,344,858 |
| Jan 12, 2026 | 8.63 | 8.89 | 8.63 | 8.79 | 8.79 | 1.15% | 1,691,537 |
| Jan 9, 2026 | 8.81 | 8.87 | 8.64 | 8.69 | 8.69 | -1.47% | 2,352,067 |
| Jan 8, 2026 | 8.74 | 8.82 | 8.67 | 8.82 | 8.82 | 0.11% | 1,572,061 |
| Jan 7, 2026 | 9.05 | 9.08 | 8.75 | 8.81 | 8.81 | -2.97% | 1,764,107 |
| Jan 6, 2026 | 9.07 | 9.14 | 9.03 | 9.08 | 9.08 | -0.22% | 1,980,993 |
| Jan 5, 2026 | 8.90 | 9.25 | 8.90 | 9.10 | 9.10 | 1.79% | 1,683,343 |
| Jan 2, 2026 | 8.98 | 9.00 | 8.90 | 8.94 | 8.94 | 0.11% | 1,817,793 |
| Dec 31, 2025 | 9.01 | 9.06 | 8.91 | 8.93 | 8.93 | -1.11% | 1,842,741 |
| Dec 30, 2025 | 9.09 | 9.10 | 9.02 | 9.03 | 9.03 | -0.66% | 1,597,064 |
| Dec 29, 2025 | 9.09 | 9.13 | 9.04 | 9.09 | 9.09 | - | 1,968,529 |
| Dec 26, 2025 | 9.04 | 9.11 | 9.01 | 9.09 | 9.09 | 0.22% | 1,548,528 |
| Dec 24, 2025 | 9.08 | 9.11 | 9.02 | 9.07 | 9.07 | -0.44% | 751,551 |
| Dec 23, 2025 | 8.99 | 9.13 | 8.96 | 9.11 | 9.11 | 1.45% | 2,019,369 |
| Dec 22, 2025 | 8.99 | 9.05 | 8.95 | 8.98 | 8.98 | -0.33% | 1,870,583 |
| Dec 19, 2025 | 8.91 | 9.05 | 8.89 | 9.01 | 9.01 | 0.90% | 5,839,766 |
| Dec 18, 2025 | 8.98 | 9.02 | 8.89 | 8.93 | 8.93 | 0.22% | 2,346,013 |
| Dec 17, 2025 | 8.92 | 9.05 | 8.82 | 8.91 | 8.91 | -0.11% | 2,164,034 |
| Dec 16, 2025 | 8.94 | 8.98 | 8.82 | 8.92 | 8.92 | 0.11% | 3,706,635 |
| Dec 15, 2025 | 9.05 | 9.05 | 8.88 | 8.91 | 8.91 | -0.78% | 2,974,084 |
| Dec 12, 2025 | 8.96 | 9.04 | 8.86 | 8.98 | 8.98 | 0.22% | 2,474,834 |
| Dec 11, 2025 | 9.03 | 9.10 | 8.84 | 8.96 | 8.96 | -0.22% | 3,132,431 |
| Dec 10, 2025 | 8.87 | 9.01 | 8.77 | 8.98 | 8.98 | 1.24% | 3,417,446 |
| Dec 9, 2025 | 8.79 | 8.95 | 8.75 | 8.87 | 8.87 | 0.80% | 3,339,964 |
| Dec 8, 2025 | 8.84 | 8.89 | 8.71 | 8.80 | 8.80 | 0.11% | 2,228,566 |
| Dec 5, 2025 | 8.79 | 8.89 | 8.72 | 8.79 | 8.79 | -0.23% | 1,778,907 |
| Dec 4, 2025 | 8.76 | 8.87 | 8.75 | 8.81 | 8.81 | 0.46% | 1,114,757 |
| Dec 3, 2025 | 8.62 | 8.77 | 8.57 | 8.77 | 8.77 | 2.45% | 2,208,494 |
| Dec 2, 2025 | 8.68 | 8.70 | 8.56 | 8.56 | 8.56 | -0.81% | 1,905,572 |
| Dec 1, 2025 | 8.64 | 8.69 | 8.52 | 8.63 | 8.63 | -0.80% | 2,259,215 |
| 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 |