BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.28
-0.03 (-0.32%)
At close: May 30, 2025, 4:00 PM
9.27
-0.01 (-0.11%)
After-hours: May 30, 2025, 5:25 PM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.24 | 9.40 | 9.18 | 9.28 | 9.28 | -0.32% | 2,400,085 |
| May 29, 2025 | 9.26 | 9.33 | 9.14 | 9.31 | 9.31 | 0.54% | 1,814,186 |
| May 28, 2025 | 9.50 | 9.52 | 9.21 | 9.26 | 9.26 | -2.63% | 2,494,005 |
| May 27, 2025 | 9.41 | 9.56 | 9.32 | 9.51 | 9.51 | 1.93% | 1,897,089 |
| May 23, 2025 | 9.26 | 9.44 | 9.23 | 9.33 | 9.31 | -1.69% | 2,672,182 |
| May 22, 2025 | 9.49 | 9.59 | 9.40 | 9.49 | 9.47 | -0.11% | 2,051,266 |
| May 21, 2025 | 9.65 | 9.76 | 9.48 | 9.50 | 9.48 | -2.46% | 2,552,459 |
| May 20, 2025 | 9.96 | 10.03 | 9.64 | 9.74 | 9.72 | -2.89% | 4,278,164 |
| May 19, 2025 | 9.35 | 10.09 | 9.24 | 10.03 | 10.01 | 8.90% | 5,682,088 |
| May 16, 2025 | 9.14 | 9.28 | 9.13 | 9.21 | 9.19 | 0.44% | 1,758,331 |
| May 15, 2025 | 9.20 | 9.25 | 9.11 | 9.17 | 9.15 | -0.43% | 1,775,804 |
| May 14, 2025 | 9.33 | 9.36 | 9.19 | 9.21 | 9.19 | -1.39% | 2,047,244 |
| May 13, 2025 | 9.33 | 9.42 | 9.28 | 9.34 | 9.32 | 0.54% | 1,874,207 |
| May 12, 2025 | 9.47 | 9.54 | 9.27 | 9.29 | 9.27 | 1.31% | 2,257,982 |
| May 9, 2025 | 9.24 | 9.32 | 9.15 | 9.17 | 9.15 | -0.65% | 1,536,684 |
| May 8, 2025 | 9.45 | 9.55 | 9.22 | 9.23 | 9.21 | -0.86% | 2,492,419 |
| May 7, 2025 | 9.84 | 9.84 | 9.07 | 9.31 | 9.29 | -1.90% | 4,642,501 |
| May 6, 2025 | 9.27 | 9.52 | 9.22 | 9.49 | 9.47 | 0.85% | 3,893,083 |
| May 5, 2025 | 9.34 | 9.52 | 9.30 | 9.41 | 9.39 | 0.53% | 1,891,790 |
| May 2, 2025 | 9.19 | 9.56 | 9.05 | 9.36 | 9.34 | 3.77% | 3,918,518 |
| May 1, 2025 | 9.13 | 9.13 | 9.00 | 9.02 | 9.00 | -0.44% | 3,937,737 |
| Apr 30, 2025 | 9.00 | 9.09 | 8.85 | 9.06 | 9.04 | -1.20% | 2,944,113 |
| Apr 29, 2025 | 8.98 | 9.19 | 8.91 | 9.17 | 9.15 | 1.55% | 2,291,785 |
| Apr 28, 2025 | 9.04 | 9.10 | 8.89 | 9.03 | 9.01 | - | 1,577,066 |
| Apr 25, 2025 | 8.88 | 9.04 | 8.88 | 9.03 | 9.01 | 1.12% | 1,674,847 |
| Apr 24, 2025 | 8.77 | 9.01 | 8.70 | 8.93 | 8.91 | 2.17% | 2,491,730 |
| Apr 23, 2025 | 8.88 | 9.05 | 8.67 | 8.74 | 8.72 | 1.39% | 2,526,860 |
| Apr 22, 2025 | 8.43 | 8.67 | 8.36 | 8.62 | 8.60 | 4.36% | 2,623,228 |
| Apr 21, 2025 | 8.33 | 8.47 | 8.12 | 8.26 | 8.24 | -2.36% | 3,635,403 |
| Apr 17, 2025 | 8.46 | 8.48 | 8.33 | 8.46 | 8.44 | 0.48% | 2,216,119 |
| Apr 16, 2025 | 8.46 | 8.53 | 8.29 | 8.42 | 8.40 | -0.82% | 2,676,882 |
| Apr 15, 2025 | 8.53 | 8.68 | 8.44 | 8.49 | 8.47 | -0.70% | 2,414,976 |
| Apr 14, 2025 | 8.50 | 8.62 | 8.34 | 8.55 | 8.53 | 2.76% | 3,924,451 |
| Apr 11, 2025 | 8.13 | 8.42 | 8.01 | 8.32 | 8.30 | 2.46% | 2,419,139 |
| Apr 10, 2025 | 8.25 | 8.35 | 7.91 | 8.12 | 8.10 | -4.13% | 3,399,219 |
| Apr 9, 2025 | 7.77 | 8.65 | 7.49 | 8.47 | 8.45 | 8.59% | 4,018,530 |
| Apr 8, 2025 | 8.05 | 8.30 | 7.66 | 7.80 | 7.78 | 4.00% | 3,857,048 |
| Apr 7, 2025 | 7.44 | 8.03 | 7.24 | 7.50 | 7.48 | -3.72% | 3,353,190 |
| Apr 4, 2025 | 8.17 | 8.30 | 7.68 | 7.79 | 7.77 | -9.31% | 3,475,966 |
| Apr 3, 2025 | 8.67 | 8.79 | 8.47 | 8.59 | 8.57 | -5.50% | 5,638,968 |
| Apr 2, 2025 | 9.00 | 9.30 | 8.98 | 9.09 | 9.07 | -1.41% | 2,370,958 |
| Apr 1, 2025 | 9.14 | 9.25 | 9.03 | 9.22 | 9.20 | 0.55% | 1,689,085 |
| Mar 31, 2025 | 9.01 | 9.20 | 8.86 | 9.17 | 9.15 | -0.11% | 2,620,202 |
| Mar 28, 2025 | 9.55 | 9.55 | 9.11 | 9.18 | 9.16 | -3.37% | 1,761,404 |
| Mar 27, 2025 | 9.57 | 9.69 | 9.45 | 9.50 | 9.48 | -2.16% | 1,839,372 |
| Mar 26, 2025 | 9.94 | 9.99 | 9.59 | 9.71 | 9.69 | -1.42% | 2,161,962 |
| Mar 25, 2025 | 9.78 | 9.89 | 9.72 | 9.85 | 9.83 | 1.55% | 2,151,201 |
| Mar 24, 2025 | 9.49 | 9.72 | 9.43 | 9.70 | 9.68 | 3.74% | 2,106,068 |
| Mar 21, 2025 | 9.27 | 9.37 | 9.15 | 9.35 | 9.33 | 0.43% | 7,072,225 |
| Mar 20, 2025 | 9.07 | 9.38 | 9.01 | 9.31 | 9.29 | 1.42% | 2,245,146 |