Skip to main content
BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
8.75
+0.12 (1.39%)
At close: Dec 20, 2024, 4:00 PM
8.65
-0.10 (-1.14%)
After-hours: Dec 20, 2024, 6:26 PM EST

BGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.538.768.478.758.751.39%7,216,775
Dec 19, 20248.778.938.568.638.63-0.35%4,141,045
Dec 18, 20248.999.068.578.668.66-3.67%4,193,152
Dec 17, 20249.009.058.908.998.99-0.77%2,210,341
Dec 16, 20249.039.208.989.069.060.22%2,208,500
Dec 13, 20249.069.188.949.049.04-0.11%2,572,930
Dec 12, 20249.119.208.989.059.05-1.20%1,542,015
Dec 11, 20249.209.359.109.169.160.55%3,706,506
Dec 10, 20249.129.219.059.119.11-0.55%3,664,538
Dec 9, 20249.189.319.139.169.16-1.51%2,297,200
Dec 6, 20249.389.509.229.309.30-0.75%2,132,300
Dec 5, 20249.549.619.349.379.37-1.58%2,079,000
Dec 4, 20249.649.679.379.529.52-1.75%3,044,200
Dec 3, 20249.679.739.579.699.690.62%2,575,999
Dec 2, 20249.769.849.629.639.63-1.13%2,621,429
Nov 29, 20249.9610.029.699.749.74-0.71%1,972,300
Nov 27, 20249.699.889.569.819.811.76%2,947,055
Nov 26, 20249.839.949.539.649.64-1.23%3,680,200
Nov 25, 20249.709.859.469.769.761.67%6,866,121
Nov 22, 202410.1610.169.409.609.60-5.51%6,751,899
Nov 21, 202410.2010.2710.0310.1610.160.30%2,804,300
Nov 20, 202410.3510.419.9510.1310.11-2.22%3,252,098
Nov 19, 202410.5110.579.5210.3610.34-2.63%9,324,059
Nov 18, 202410.5010.6810.4310.6410.622.31%2,868,944
Nov 15, 202410.4010.4810.1310.4010.380.19%4,083,725
Nov 14, 202410.6310.6910.3710.3810.36-2.35%4,128,065
Nov 13, 202411.0711.0810.6110.6310.61-3.19%2,762,112
Nov 12, 202411.4211.5410.9410.9810.96-4.44%2,400,242
Nov 11, 202411.6811.7911.4311.4911.470.17%3,889,600
Nov 8, 202411.3711.5311.3211.4711.451.15%3,687,477
Nov 7, 202411.2111.3711.1811.3411.320.89%3,778,332
Nov 6, 202411.1511.3310.8411.2411.226.34%6,367,678
Nov 5, 202410.2010.6310.1510.5710.554.34%3,649,215
Nov 4, 20249.7610.189.7510.1310.112.12%4,138,112
Nov 1, 20249.4810.029.459.929.905.87%3,955,200
Oct 31, 20249.689.699.069.379.35-1.88%3,378,123
Oct 30, 20249.399.709.399.559.531.17%4,669,200
Oct 29, 20249.299.519.269.449.420.85%1,970,425
Oct 28, 20249.209.409.159.369.342.18%2,728,000
Oct 25, 20249.309.369.169.169.14-1.51%3,429,411
Oct 24, 20249.099.349.049.309.281.75%2,496,223
Oct 23, 20249.259.278.969.149.12-2.14%4,469,428
Oct 22, 20249.279.389.189.349.320.86%2,142,719
Oct 21, 20249.269.329.249.269.24-0.75%2,346,200
Oct 18, 20249.449.529.269.339.31-1.69%3,443,209
Oct 17, 20249.469.589.369.499.470.53%2,990,694
Oct 16, 20249.509.599.419.449.42-0.21%2,344,400
Oct 15, 20249.389.489.309.469.440.85%3,195,000
Oct 14, 20249.309.439.249.389.361.08%2,709,600
Oct 11, 20249.209.339.209.289.260.87%3,263,000
Oct 10, 20249.319.349.159.209.18-3.16%3,193,497
Oct 9, 20249.669.819.489.509.48-2.16%2,734,800
Oct 8, 20249.669.749.609.719.690.31%1,933,920
Oct 7, 20249.779.779.609.689.66-0.92%1,961,509
Oct 4, 20249.709.829.669.779.752.30%1,480,100
Oct 3, 20249.429.659.429.559.530.95%2,188,900
Oct 2, 20249.579.689.419.469.44-1.66%3,369,100
Oct 1, 20249.239.879.239.629.604.79%4,622,466
Sep 30, 20249.249.289.109.189.16-1.18%2,871,344
Sep 27, 20249.399.429.279.299.270.22%2,009,100
Sep 26, 20249.289.319.129.279.250.87%4,187,100
Sep 25, 20249.749.759.189.199.17-5.36%3,964,100
Sep 24, 20249.759.839.689.719.69-1.12%1,972,106
Sep 23, 20249.789.889.729.829.800.61%2,091,400
Sep 20, 20249.799.819.609.769.74-0.71%8,538,200
Sep 19, 202410.0210.029.809.839.81-0.10%2,077,400
Sep 18, 20249.8910.019.809.849.82-0.40%2,095,400
Sep 17, 20249.9810.019.869.889.86-0.30%2,221,546
Sep 16, 20249.659.989.619.919.893.34%3,201,800
Sep 13, 20249.389.659.289.599.573.56%2,635,429
Sep 12, 20249.259.319.169.269.240.11%1,787,832
Sep 11, 20249.419.459.049.259.23-2.22%2,106,537
Sep 10, 20249.689.769.439.469.44-2.27%2,537,300
Sep 9, 20249.509.979.429.689.662.00%3,335,530
Sep 6, 20249.879.919.429.499.47-3.46%3,348,749
Sep 5, 20249.779.969.749.839.810.92%2,754,600
Sep 4, 20249.649.829.619.749.720.52%2,652,214
Sep 3, 20249.759.829.539.699.67-1.92%3,944,000
Aug 30, 20249.789.919.719.889.861.44%2,263,622
Aug 29, 20249.829.889.729.749.72-0.51%2,463,900
Aug 28, 20249.889.949.779.799.77-1.31%1,974,000
Aug 27, 20249.699.939.689.929.901.95%2,085,100
Aug 26, 20249.739.819.699.739.710.31%3,046,000
Aug 23, 20249.609.749.549.709.681.89%2,080,019
Aug 22, 20249.459.599.459.529.500.74%1,855,600
Aug 21, 20249.349.539.289.459.431.18%2,619,620
Aug 20, 20249.509.529.349.349.32-1.89%2,984,700
Aug 19, 20249.339.559.329.529.501.82%3,320,400
Aug 16, 20249.429.469.289.359.31-0.32%2,012,832
Aug 15, 20249.509.559.369.389.341.08%3,513,414
Aug 14, 20249.229.319.159.289.241.20%2,076,500
Aug 13, 20249.159.189.059.179.130.99%1,745,015
Aug 12, 20249.129.158.979.089.04-0.44%3,102,200
Aug 9, 20249.109.158.989.129.080.11%1,663,100
Aug 8, 20248.919.158.829.119.073.17%1,758,448
Aug 7, 20248.918.998.818.838.790.11%2,250,513
Aug 6, 20248.378.978.338.828.785.00%3,247,813
Aug 5, 20248.228.548.098.408.37-2.67%3,681,207
Aug 2, 20248.608.778.508.638.59-3.14%3,269,537
Aug 1, 20249.169.238.868.918.87-3.26%2,941,540