BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
10.50
+0.24 (2.34%)
Aug 12, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.35 | 10.53 | 10.31 | 10.51 | 10.51 | 2.44% | 4,095,168 |
| Aug 11, 2025 | 10.19 | 10.35 | 10.18 | 10.26 | 10.26 | 0.88% | 2,203,596 |
| Aug 8, 2025 | 10.04 | 10.20 | 9.99 | 10.17 | 10.17 | 1.90% | 2,057,006 |
| Aug 7, 2025 | 10.00 | 10.03 | 9.88 | 9.98 | 9.98 | 0.81% | 3,873,005 |
| Aug 6, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.90 | -0.40% | 2,480,499 |
| Aug 5, 2025 | 9.76 | 9.98 | 9.72 | 9.94 | 9.94 | 1.64% | 2,542,355 |
| Aug 4, 2025 | 9.48 | 9.84 | 9.40 | 9.78 | 9.78 | 3.16% | 2,805,475 |
| Aug 1, 2025 | 9.19 | 9.52 | 9.00 | 9.48 | 9.48 | 2.27% | 6,317,373 |
| Jul 31, 2025 | 9.52 | 9.58 | 9.09 | 9.27 | 9.27 | -4.63% | 8,086,813 |
| Jul 30, 2025 | 9.66 | 9.81 | 9.66 | 9.72 | 9.72 | 0.41% | 2,950,128 |
| Jul 29, 2025 | 9.85 | 9.85 | 9.65 | 9.68 | 9.68 | -0.72% | 2,476,749 |
| Jul 28, 2025 | 9.83 | 9.86 | 9.70 | 9.75 | 9.75 | -0.81% | 1,708,291 |
| Jul 25, 2025 | 10.00 | 10.04 | 9.82 | 9.83 | 9.83 | -1.50% | 1,830,643 |
| Jul 24, 2025 | 9.94 | 10.03 | 9.89 | 9.98 | 9.98 | 0.40% | 1,426,225 |
| Jul 23, 2025 | 9.98 | 9.98 | 9.85 | 9.94 | 9.94 | 0.61% | 1,318,310 |
| Jul 22, 2025 | 10.10 | 10.10 | 9.80 | 9.88 | 9.88 | -1.89% | 2,616,440 |
| Jul 21, 2025 | 10.14 | 10.32 | 10.05 | 10.07 | 10.07 | -0.89% | 2,379,012 |
| Jul 18, 2025 | 10.33 | 10.46 | 10.14 | 10.16 | 10.16 | -1.45% | 1,546,595 |
| Jul 17, 2025 | 10.11 | 10.37 | 10.09 | 10.31 | 10.31 | 1.58% | 2,524,727 |
| Jul 16, 2025 | 10.19 | 10.25 | 10.05 | 10.15 | 10.15 | -0.20% | 2,068,017 |
| Jul 15, 2025 | 10.38 | 10.44 | 10.16 | 10.17 | 10.17 | -2.31% | 2,880,859 |
| Jul 14, 2025 | 10.32 | 10.44 | 10.27 | 10.41 | 10.41 | 0.77% | 2,738,582 |
| Jul 11, 2025 | 10.30 | 10.45 | 10.21 | 10.33 | 10.33 | -0.96% | 2,706,655 |
| Jul 10, 2025 | 10.37 | 10.52 | 10.36 | 10.43 | 10.43 | - | 2,465,621 |
| Jul 9, 2025 | 10.63 | 10.63 | 10.35 | 10.43 | 10.43 | -1.14% | 3,043,848 |
| Jul 8, 2025 | 10.85 | 10.96 | 10.50 | 10.55 | 10.55 | -2.68% | 2,796,920 |
| Jul 7, 2025 | 10.76 | 10.90 | 10.65 | 10.84 | 10.84 | -0.09% | 2,482,511 |
| Jul 3, 2025 | 10.80 | 10.87 | 10.78 | 10.85 | 10.85 | 0.84% | 1,105,758 |
| Jul 2, 2025 | 10.55 | 10.77 | 10.37 | 10.76 | 10.76 | 1.32% | 3,213,922 |
| Jul 1, 2025 | 10.28 | 10.66 | 10.15 | 10.62 | 10.62 | 3.81% | 3,765,287 |
| Jun 30, 2025 | 10.15 | 10.41 | 10.09 | 10.23 | 10.23 | 1.29% | 4,490,136 |
| Jun 27, 2025 | 9.98 | 10.14 | 9.90 | 10.10 | 10.10 | 1.41% | 16,844,089 |
| Jun 26, 2025 | 9.81 | 10.00 | 9.78 | 9.96 | 9.96 | 1.53% | 1,206,799 |
| Jun 25, 2025 | 9.59 | 9.93 | 9.47 | 9.81 | 9.81 | 2.72% | 2,980,283 |
| Jun 24, 2025 | 9.50 | 9.57 | 9.43 | 9.55 | 9.55 | 1.92% | 1,787,925 |
| Jun 23, 2025 | 9.40 | 9.42 | 9.13 | 9.37 | 9.37 | -0.64% | 2,379,541 |
| Jun 20, 2025 | 9.69 | 9.85 | 9.40 | 9.43 | 9.43 | -1.46% | 4,239,740 |
| Jun 18, 2025 | 9.59 | 9.70 | 9.47 | 9.57 | 9.57 | -0.21% | 3,749,497 |
| Jun 17, 2025 | 9.56 | 9.70 | 9.56 | 9.59 | 9.59 | -0.62% | 2,054,329 |
| Jun 16, 2025 | 9.49 | 9.69 | 9.49 | 9.65 | 9.65 | 2.12% | 2,143,327 |
| Jun 13, 2025 | 9.70 | 9.70 | 9.39 | 9.45 | 9.45 | -3.87% | 1,926,677 |
| Jun 12, 2025 | 9.72 | 9.86 | 9.67 | 9.83 | 9.83 | 0.61% | 1,234,726 |
| Jun 11, 2025 | 9.77 | 9.87 | 9.67 | 9.77 | 9.77 | 0.21% | 2,597,979 |
| Jun 10, 2025 | 9.76 | 9.85 | 9.68 | 9.75 | 9.75 | -0.31% | 2,472,537 |
| Jun 9, 2025 | 9.73 | 9.80 | 9.56 | 9.78 | 9.78 | 1.45% | 3,895,585 |
| Jun 6, 2025 | 9.68 | 9.73 | 9.50 | 9.64 | 9.64 | 0.94% | 2,256,546 |
| Jun 5, 2025 | 9.35 | 9.60 | 9.35 | 9.55 | 9.55 | 2.36% | 3,096,333 |
| Jun 4, 2025 | 9.27 | 9.36 | 9.17 | 9.33 | 9.33 | 0.54% | 2,682,645 |
| Jun 3, 2025 | 9.30 | 9.39 | 9.17 | 9.28 | 9.28 | -0.11% | 2,243,732 |
| Jun 2, 2025 | 9.24 | 9.32 | 9.15 | 9.29 | 9.29 | 0.11% | 1,625,846 |