Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20249.299.519.269.449.440.85%1,970,425
Oct 28, 20249.209.409.159.369.362.18%2,727,966
Oct 25, 20249.309.369.169.169.16-1.51%3,429,411
Oct 24, 20249.099.349.049.309.301.75%2,496,223
Oct 23, 20249.259.278.969.149.14-2.14%4,469,428
Oct 22, 20249.279.389.189.349.340.86%2,142,719
Oct 21, 20249.269.329.249.269.26-0.75%2,346,179
Oct 18, 20249.449.529.269.339.33-1.69%3,443,209
Oct 17, 20249.469.589.369.499.490.53%2,990,694
Oct 16, 20249.509.599.429.449.44-0.21%2,344,355
Oct 15, 20249.389.489.309.469.460.85%3,194,951
Oct 14, 20249.309.439.249.389.381.08%2,709,556
Oct 11, 20249.209.339.209.289.280.87%3,262,960
Oct 10, 20249.319.349.159.209.20-3.16%3,193,497
Oct 9, 20249.669.819.489.509.50-2.16%2,734,752
Oct 8, 20249.669.749.609.719.710.31%1,933,920
Oct 7, 20249.779.779.609.689.68-0.92%1,961,509
Oct 4, 20249.709.829.679.779.772.30%1,480,091
Oct 3, 20249.429.659.429.559.550.95%2,188,899
Oct 2, 20249.579.689.419.469.46-1.66%3,369,095
Oct 1, 20249.239.879.239.629.624.79%4,622,466
Sep 30, 20249.249.289.109.189.18-1.18%2,871,344
Sep 27, 20249.399.429.279.299.290.22%2,009,079
Sep 26, 20249.289.319.129.279.270.87%4,187,094
Sep 25, 20249.749.759.189.199.19-5.36%3,964,080
Sep 24, 20249.759.839.689.719.71-1.12%1,972,106
Sep 23, 20249.789.889.729.829.820.61%2,091,386
Sep 20, 20249.799.819.609.769.76-0.71%8,538,182
Sep 19, 202410.0210.029.809.839.83-0.10%2,077,359
Sep 18, 20249.8910.019.809.849.84-0.40%2,095,395
Sep 17, 20249.9810.019.869.889.88-0.30%2,221,546
Sep 16, 20249.659.989.619.919.913.34%3,201,795
Sep 13, 20249.389.659.289.599.593.56%2,635,429
Sep 12, 20249.259.319.169.269.260.11%1,787,832
Sep 11, 20249.419.459.049.259.25-2.22%2,106,537
Sep 10, 20249.689.769.439.469.46-2.27%2,537,254
Sep 9, 20249.509.979.429.689.682.00%3,335,530
Sep 6, 20249.879.919.429.499.49-3.46%3,348,749
Sep 5, 20249.779.969.749.839.830.92%2,754,568
Sep 4, 20249.649.829.619.749.740.52%2,546,586
Sep 3, 20249.759.829.539.699.69-1.92%3,943,982
Aug 30, 20249.789.929.719.889.881.44%2,263,622
Aug 29, 20249.829.889.729.749.74-0.51%2,463,860
Aug 28, 20249.889.949.779.799.79-1.31%1,973,951
Aug 27, 20249.699.939.689.929.921.95%2,085,096
Aug 26, 20249.739.819.699.739.730.31%3,045,975
Aug 23, 20249.609.749.549.709.701.89%2,080,019
Aug 22, 20249.459.599.459.529.520.74%1,855,600
Aug 21, 20249.349.539.289.459.451.18%2,619,620
Aug 20, 20249.509.529.349.349.34-1.89%2,984,651
Aug 19, 20249.339.559.329.529.521.82%3,320,394
Aug 16, 20249.429.469.289.359.33-0.32%2,012,832
Aug 15, 20249.509.559.369.389.361.08%3,513,414
Aug 14, 20249.229.319.169.289.261.20%2,076,483
Aug 13, 20249.159.189.059.179.150.99%1,745,015
Aug 12, 20249.129.158.979.089.06-0.44%3,102,155
Aug 9, 20249.109.158.989.129.100.11%1,663,094
Aug 8, 20248.919.158.829.119.093.17%1,758,448
Aug 7, 20248.919.008.818.838.810.11%2,250,513
Aug 6, 20248.378.978.338.828.805.00%3,247,813
Aug 5, 20248.228.548.098.408.38-2.67%3,681,207
Aug 2, 20248.608.778.508.638.61-3.14%3,269,537
Aug 1, 20249.169.238.868.918.89-3.26%2,941,540
Jul 31, 20249.269.369.069.219.193.14%2,489,342
Jul 30, 20249.169.428.858.938.91-3.88%3,760,357
Jul 29, 20249.489.549.249.299.27-1.69%3,056,686
Jul 26, 20249.559.589.419.459.430.64%2,942,008
Jul 25, 20249.479.589.339.399.37-1.26%3,506,325
Jul 24, 20249.639.759.479.519.49-2.16%2,612,800
Jul 23, 20249.749.759.649.729.70-2,997,458
Jul 22, 20249.509.739.509.729.701.78%1,996,821
Jul 19, 20249.569.589.459.559.530.63%2,068,261
Jul 18, 20249.499.709.349.499.47-2,689,465
Jul 17, 20249.549.579.329.499.47-0.94%3,759,537
Jul 16, 20249.489.629.399.589.561.81%3,672,569
Jul 15, 20249.259.469.129.419.393.29%3,385,653
Jul 12, 20249.259.439.109.119.09-1.09%2,655,906
Jul 11, 20248.999.248.929.219.192.91%2,979,056
Jul 10, 20248.738.998.718.958.932.76%1,978,110
Jul 9, 20248.578.768.538.718.691.28%2,807,129
Jul 8, 20248.758.758.588.608.58-1.26%2,137,395
Jul 5, 20248.598.738.548.718.690.23%1,708,486
Jul 3, 20248.678.728.608.698.671.05%1,521,871
Jul 2, 20248.458.648.388.608.581.42%2,650,229
Jul 1, 20248.348.508.278.488.462.17%2,136,832
Jun 28, 20248.198.338.088.308.281.34%13,099,605
Jun 27, 20248.128.218.068.198.171.61%1,399,844
Jun 26, 20248.158.158.048.068.04-1.23%1,509,175
Jun 25, 20248.178.248.088.168.14-0.97%1,641,532
Jun 24, 20248.148.308.058.248.221.23%2,611,953
Jun 21, 20248.168.287.958.148.12-0.73%5,463,518
Jun 20, 20247.998.257.978.208.182.63%2,201,797
Jun 18, 20247.988.087.907.997.97-1,876,672
Jun 17, 20247.878.007.737.997.970.63%2,394,586
Jun 14, 20247.998.067.927.947.92-1.98%2,069,298
Jun 13, 20248.168.208.048.108.08-1.22%2,304,610
Jun 12, 20248.268.328.148.208.181.36%2,458,575
Jun 11, 20248.088.218.018.098.07-0.74%1,904,276
Jun 10, 20248.038.248.038.158.130.49%2,475,792
Jun 7, 20248.268.358.108.118.09-2.05%2,442,208