BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.18	12.46	11.92	12.05	12.05	-0.17%	7,744,902
Jun 17, 2026	11.81	12.13	11.81	12.07	12.07	1.94%	4,763,377
Jun 16, 2026	11.95	12.09	11.65	11.84	11.84	0.34%	2,947,956
Jun 15, 2026	11.93	12.09	11.78	11.80	11.80	-0.42%	4,076,406
Jun 12, 2026	11.30	11.88	11.26	11.85	11.85	5.71%	3,283,843
Jun 11, 2026	11.08	11.22	11.01	11.21	11.21	1.08%	2,164,660
Jun 10, 2026	10.97	11.13	10.93	11.09	11.09	1.09%	2,056,486
Jun 9, 2026	10.85	11.07	10.78	10.97	10.97	1.67%	2,619,411
Jun 8, 2026	10.90	10.97	10.74	10.79	10.79	-0.64%	2,426,466
Jun 5, 2026	10.61	10.87	10.57	10.86	10.86	2.84%	2,872,577
Jun 4, 2026	10.32	10.58	10.29	10.56	10.56	4.04%	3,114,304
Jun 3, 2026	10.25	10.26	10.09	10.15	10.15	-1.84%	3,025,829
Jun 2, 2026	10.43	10.51	9.93	10.34	10.34	-1.05%	5,216,807
Jun 1, 2026	10.39	10.49	10.23	10.45	10.45	-	3,338,135
May 29, 2026	10.44	10.60	10.35	10.45	10.45	-0.29%	3,297,487
May 28, 2026	10.50	10.58	10.27	10.48	10.48	-0.57%	3,489,258
May 27, 2026	10.69	10.80	10.51	10.54	10.54	-2.04%	3,848,994
May 26, 2026	11.28	11.31	10.76	10.78	10.76	-3.66%	2,088,577
May 22, 2026	11.14	11.24	11.10	11.19	11.17	0.54%	2,369,772
May 21, 2026	11.16	11.24	10.99	11.13	11.11	-0.89%	2,617,415
May 20, 2026	11.31	11.46	11.18	11.23	11.21	-0.71%	3,602,912
May 19, 2026	11.33	11.44	11.20	11.31	11.29	-0.70%	3,861,001
May 18, 2026	11.22	11.48	11.21	11.39	11.37	1.79%	3,735,115
May 15, 2026	11.41	11.46	11.17	11.19	11.17	-2.01%	3,106,157
May 14, 2026	11.21	11.49	11.19	11.42	11.40	2.33%	3,119,635
May 13, 2026	10.93	11.20	10.93	11.16	11.14	1.27%	3,427,876
May 12, 2026	11.21	11.23	10.82	11.02	11.00	-1.96%	3,294,360
May 11, 2026	11.39	11.40	10.96	11.24	11.22	-1.32%	2,878,248
May 8, 2026	11.29	11.56	11.15	11.39	11.37	0.89%	5,065,536
May 7, 2026	10.60	11.31	10.54	11.29	11.27	3.67%	5,805,317
May 6, 2026	11.11	11.17	10.79	10.89	10.87	-1.89%	2,747,637
May 5, 2026	11.21	11.30	11.02	11.10	11.08	-0.80%	2,143,658
May 4, 2026	11.22	11.36	11.17	11.19	11.17	-0.71%	1,997,679
May 1, 2026	11.31	11.38	11.20	11.27	11.25	0.36%	1,933,762
Apr 30, 2026	11.12	11.37	11.10	11.23	11.21	0.45%	2,802,322
Apr 29, 2026	11.24	11.29	11.02	11.18	11.16	-1.15%	3,047,814
Apr 28, 2026	11.49	11.54	11.22	11.31	11.29	-0.88%	4,052,767
Apr 27, 2026	11.24	11.46	11.21	11.41	11.39	1.24%	2,756,478
Apr 24, 2026	11.28	11.39	11.20	11.27	11.25	-0.62%	2,736,192
Apr 23, 2026	11.38	11.45	11.22	11.34	11.32	-0.35%	1,728,384
Apr 22, 2026	11.47	11.64	11.26	11.38	11.36	-0.09%	2,561,386
Apr 21, 2026	11.59	11.65	11.32	11.39	11.37	-1.81%	3,341,732
Apr 20, 2026	11.70	11.83	11.52	11.60	11.58	-1.78%	3,211,209
Apr 17, 2026	11.76	11.91	11.64	11.81	11.79	1.20%	2,831,527
Apr 16, 2026	11.64	11.70	11.53	11.67	11.65	-	2,791,465
Apr 15, 2026	11.61	11.80	11.60	11.67	11.65	0.78%	4,150,194
Apr 14, 2026	11.46	11.69	11.40	11.58	11.56	0.96%	2,918,733
Apr 13, 2026	10.88	11.49	10.83	11.47	11.45	5.04%	2,858,526
Apr 10, 2026	11.00	11.05	10.81	10.92	10.90	-1.00%	1,590,704
Apr 9, 2026	10.88	11.15	10.80	11.03	11.01	1.47%	3,332,026