BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.44
+0.08 (0.85%)
Oct 29, 2024, 4:00 PM EDT - Market closed
BGC Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 8.34 | 8.50 | 8.27 | 8.48 | 8.46 | 2.17% | 2,136,832 |
Jun 28, 2024 | 8.19 | 8.33 | 8.08 | 8.30 | 8.28 | 1.34% | 13,099,605 |
Jun 27, 2024 | 8.12 | 8.21 | 8.06 | 8.19 | 8.17 | 1.61% | 1,399,844 |
Jun 26, 2024 | 8.15 | 8.15 | 8.04 | 8.06 | 8.04 | -1.23% | 1,509,175 |
Jun 25, 2024 | 8.17 | 8.24 | 8.08 | 8.16 | 8.14 | -0.97% | 1,641,532 |
Jun 24, 2024 | 8.14 | 8.30 | 8.05 | 8.24 | 8.22 | 1.23% | 2,611,953 |
Jun 21, 2024 | 8.16 | 8.28 | 7.95 | 8.14 | 8.12 | -0.73% | 5,463,518 |
Jun 20, 2024 | 7.99 | 8.25 | 7.97 | 8.20 | 8.18 | 2.63% | 2,201,797 |
Jun 18, 2024 | 7.98 | 8.08 | 7.90 | 7.99 | 7.97 | - | 1,876,672 |
Jun 17, 2024 | 7.87 | 8.00 | 7.73 | 7.99 | 7.97 | 0.63% | 2,394,586 |
Jun 14, 2024 | 7.99 | 8.06 | 7.92 | 7.94 | 7.92 | -1.98% | 2,069,298 |
Jun 13, 2024 | 8.16 | 8.20 | 8.04 | 8.10 | 8.08 | -1.22% | 2,304,610 |
Jun 12, 2024 | 8.26 | 8.32 | 8.14 | 8.20 | 8.18 | 1.36% | 2,458,575 |
Jun 11, 2024 | 8.08 | 8.21 | 8.01 | 8.09 | 8.07 | -0.74% | 1,904,276 |
Jun 10, 2024 | 8.03 | 8.24 | 8.03 | 8.15 | 8.13 | 0.49% | 2,475,792 |
Jun 7, 2024 | 8.26 | 8.35 | 8.10 | 8.11 | 8.09 | -2.05% | 2,442,208 |