BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.52
-0.10 (-1.04%)
Feb 27, 2026, 4:00 PM EST - Market closed
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.50 | 9.64 | 9.36 | 9.52 | 9.52 | -1.04% | 2,058,797 |
| Feb 26, 2026 | 9.53 | 9.67 | 9.42 | 9.62 | 9.62 | 1.69% | 1,897,578 |
| Feb 25, 2026 | 9.35 | 9.56 | 9.25 | 9.46 | 9.46 | 1.94% | 1,980,028 |
| Feb 24, 2026 | 9.34 | 9.37 | 9.15 | 9.28 | 9.28 | -1.17% | 1,722,616 |
| Feb 23, 2026 | 9.58 | 9.62 | 9.33 | 9.39 | 9.39 | -2.19% | 2,256,504 |
| Feb 20, 2026 | 9.71 | 9.83 | 9.59 | 9.60 | 9.60 | -1.13% | 2,086,162 |
| Feb 19, 2026 | 9.52 | 9.74 | 9.50 | 9.71 | 9.71 | 0.94% | 1,931,180 |
| Feb 18, 2026 | 9.56 | 9.69 | 9.43 | 9.62 | 9.62 | 0.73% | 2,022,115 |
| Feb 17, 2026 | 9.44 | 10.01 | 9.37 | 9.55 | 9.55 | 3.69% | 2,854,126 |
| Feb 13, 2026 | 9.50 | 9.60 | 9.06 | 9.21 | 9.21 | -3.05% | 2,370,623 |
| Feb 12, 2026 | 9.21 | 9.55 | 9.09 | 9.50 | 9.50 | 9.07% | 3,556,712 |
| Feb 11, 2026 | 9.10 | 9.27 | 8.64 | 8.71 | 8.71 | -4.18% | 3,098,329 |
| Feb 10, 2026 | 9.33 | 9.44 | 9.00 | 9.09 | 9.09 | -3.50% | 3,905,349 |
| Feb 9, 2026 | 8.93 | 9.53 | 8.92 | 9.42 | 9.42 | 5.13% | 3,402,787 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.89 | 8.96 | 8.96 | 1.01% | 4,938,379 |
| Feb 5, 2026 | 9.03 | 9.18 | 8.81 | 8.87 | 8.87 | -1.33% | 3,142,023 |
| Feb 4, 2026 | 9.11 | 9.14 | 8.91 | 8.99 | 8.99 | -1.64% | 1,931,441 |
| Feb 3, 2026 | 9.19 | 9.20 | 8.93 | 9.14 | 9.14 | -1.08% | 2,144,737 |
| Feb 2, 2026 | 9.12 | 9.32 | 9.02 | 9.24 | 9.24 | 1.43% | 1,918,390 |
| Jan 30, 2026 | 8.92 | 9.14 | 8.90 | 9.11 | 9.11 | 1.79% | 2,437,192 |
| Jan 29, 2026 | 9.07 | 9.15 | 8.84 | 8.95 | 8.95 | -0.44% | 2,395,498 |
| Jan 28, 2026 | 8.89 | 9.13 | 8.84 | 8.99 | 8.99 | 1.47% | 2,113,381 |
| Jan 27, 2026 | 9.12 | 9.12 | 8.84 | 8.86 | 8.86 | -2.85% | 1,497,964 |
| Jan 26, 2026 | 8.89 | 9.20 | 8.89 | 9.12 | 9.12 | 2.36% | 2,738,731 |
| Jan 23, 2026 | 9.12 | 9.15 | 8.90 | 8.91 | 8.91 | -2.84% | 1,658,949 |
| Jan 22, 2026 | 9.10 | 9.29 | 9.07 | 9.17 | 9.17 | 0.77% | 1,702,491 |
| Jan 21, 2026 | 8.93 | 9.16 | 8.90 | 9.10 | 9.10 | 2.13% | 2,229,618 |
| Jan 20, 2026 | 8.91 | 9.03 | 8.84 | 8.91 | 8.91 | -1.44% | 1,578,300 |
| Jan 16, 2026 | 8.94 | 9.07 | 8.88 | 9.04 | 9.04 | 1.01% | 1,768,314 |
| Jan 15, 2026 | 8.90 | 9.06 | 8.89 | 8.95 | 8.95 | 0.56% | 1,384,288 |
| Jan 14, 2026 | 8.65 | 8.92 | 8.59 | 8.90 | 8.90 | 2.89% | 1,928,125 |
| Jan 13, 2026 | 8.80 | 8.81 | 8.62 | 8.65 | 8.65 | -1.59% | 1,344,858 |
| Jan 12, 2026 | 8.63 | 8.89 | 8.63 | 8.79 | 8.79 | 1.15% | 1,691,537 |
| Jan 9, 2026 | 8.81 | 8.87 | 8.64 | 8.69 | 8.69 | -1.47% | 2,352,067 |
| Jan 8, 2026 | 8.74 | 8.82 | 8.67 | 8.82 | 8.82 | 0.11% | 1,572,061 |
| Jan 7, 2026 | 9.05 | 9.08 | 8.75 | 8.81 | 8.81 | -2.97% | 1,764,107 |
| Jan 6, 2026 | 9.07 | 9.14 | 9.03 | 9.08 | 9.08 | -0.22% | 1,980,993 |
| Jan 5, 2026 | 8.90 | 9.25 | 8.90 | 9.10 | 9.10 | 1.79% | 1,683,343 |
| Jan 2, 2026 | 8.98 | 9.00 | 8.90 | 8.94 | 8.94 | 0.11% | 1,817,793 |
| Dec 31, 2025 | 9.01 | 9.06 | 8.91 | 8.93 | 8.93 | -1.11% | 1,842,741 |
| Dec 30, 2025 | 9.09 | 9.10 | 9.02 | 9.03 | 9.03 | -0.66% | 1,597,064 |
| Dec 29, 2025 | 9.09 | 9.13 | 9.04 | 9.09 | 9.09 | - | 1,968,529 |
| Dec 26, 2025 | 9.04 | 9.11 | 9.01 | 9.09 | 9.09 | 0.22% | 1,548,528 |
| Dec 24, 2025 | 9.08 | 9.11 | 9.02 | 9.07 | 9.07 | -0.44% | 751,551 |
| Dec 23, 2025 | 8.99 | 9.13 | 8.96 | 9.11 | 9.11 | 1.45% | 2,019,369 |
| Dec 22, 2025 | 8.99 | 9.05 | 8.95 | 8.98 | 8.98 | -0.33% | 1,870,583 |
| Dec 19, 2025 | 8.91 | 9.05 | 8.89 | 9.01 | 9.01 | 0.90% | 5,839,766 |
| Dec 18, 2025 | 8.98 | 9.02 | 8.89 | 8.93 | 8.93 | 0.22% | 2,346,013 |
| Dec 17, 2025 | 8.92 | 9.05 | 8.82 | 8.91 | 8.91 | -0.11% | 2,164,034 |
| Dec 16, 2025 | 8.94 | 8.98 | 8.82 | 8.92 | 8.92 | 0.11% | 3,706,635 |