BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.42
+0.11 (1.24%)
Oct 23, 2025, 4:00 PM EDT - Market closed

BGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20259.339.509.299.429.421.29%1,948,273
Oct 22, 20259.319.349.199.309.300.11%3,355,337
Oct 21, 20259.159.339.159.299.290.87%2,418,309
Oct 20, 20259.199.309.129.219.210.33%3,059,962
Oct 17, 20259.109.249.039.189.180.88%2,457,157
Oct 16, 20259.299.429.079.109.10-2.05%3,256,128
Oct 15, 20259.249.369.199.299.291.31%2,384,631
Oct 14, 20258.969.198.939.179.171.10%3,941,824
Oct 13, 20258.869.158.869.079.072.60%3,133,252
Oct 10, 20259.029.078.758.848.84-2.43%2,257,163
Oct 9, 20259.129.179.039.069.06-0.66%2,515,255
Oct 8, 20259.259.259.019.129.12-0.55%2,630,100
Oct 7, 20259.259.329.129.179.172.00%3,674,940
Oct 6, 20259.249.278.988.998.99-2.39%2,783,819
Oct 3, 20259.259.369.179.219.21-0.32%2,442,093
Oct 2, 20259.289.409.209.249.24-0.22%2,090,449
Oct 1, 20259.409.479.259.269.26-2.11%4,163,116
Sep 30, 20259.579.659.409.469.46-1.36%2,663,166
Sep 29, 20259.509.619.339.599.591.27%3,505,897
Sep 26, 20259.639.709.469.479.47-1.25%2,039,266
Sep 25, 20259.429.609.369.599.590.84%1,821,020
Sep 24, 20259.569.649.469.519.51-0.94%3,418,014
Sep 23, 20259.679.809.599.609.60-0.52%2,613,866
Sep 22, 20259.699.709.509.659.65-1.03%3,234,561
Sep 19, 20259.879.939.699.759.75-1.02%9,138,106
Sep 18, 20259.709.909.619.859.851.76%2,671,399
Sep 17, 20259.789.889.619.689.68-0.82%4,930,556
Sep 16, 20259.799.829.669.769.76-0.91%1,747,806
Sep 15, 202510.2310.279.849.859.85-3.15%2,022,101
Sep 12, 202510.1710.2210.1110.1710.17-0.39%2,005,156
Sep 11, 202510.0610.2910.0210.2110.211.79%2,514,798
Sep 10, 202510.0110.139.8910.0310.03-3,541,613
Sep 9, 20259.9410.059.9010.0310.030.60%2,776,284
Sep 8, 202510.0010.049.889.979.970.30%2,663,677
Sep 5, 202510.0510.089.659.949.94-0.50%2,303,739
Sep 4, 20259.8310.119.839.999.992.04%2,263,843
Sep 3, 20259.609.819.609.799.791.24%2,509,469
Sep 2, 20259.699.769.539.679.67-1.43%2,035,657
Aug 29, 20259.9710.029.759.819.81-1.60%1,934,325
Aug 28, 202510.0510.179.929.979.97-0.70%1,530,308
Aug 27, 202510.0910.2510.0310.0410.04-1.47%1,210,531
Aug 26, 202510.0510.2010.0410.1910.191.09%1,643,222
Aug 25, 202510.1410.1610.0710.0810.08-0.59%1,620,721
Aug 22, 20259.9410.259.8810.1410.142.84%2,687,302
Aug 21, 20259.759.949.759.869.860.31%1,304,376
Aug 20, 20259.789.849.669.839.830.51%1,954,438
Aug 19, 202510.2110.219.769.789.76-4.31%1,667,910
Aug 18, 202510.2210.2710.1710.2210.20-0.49%1,619,176
Aug 15, 202510.4010.5010.2310.2710.25-1.25%2,690,027
Aug 14, 202510.4710.7310.3210.4010.38-0.76%3,184,756