Skip to main content
BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.23
-0.09 (-0.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

BGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.609.629.309.329.32-2.71%2,980,891
Feb 19, 20259.509.659.509.589.58-0.42%2,746,437
Feb 18, 20259.339.679.329.629.623.00%3,458,957
Feb 14, 20259.219.789.049.349.34-1.58%4,261,049
Feb 13, 20259.499.649.469.499.490.32%2,601,626
Feb 12, 20259.159.559.129.469.461.94%2,288,830
Feb 11, 20259.149.309.029.289.280.76%2,258,557
Feb 10, 20259.579.619.189.219.21-3.56%3,667,395
Feb 7, 20259.479.599.419.559.551.38%2,928,611
Feb 6, 20259.449.589.379.429.420.43%3,159,746
Feb 5, 20259.629.679.369.389.38-2.49%1,649,766
Feb 4, 20259.569.759.519.629.620.52%3,395,580
Feb 3, 20259.339.639.309.579.570.31%2,014,498
Jan 31, 20259.579.709.479.549.54-0.52%2,651,817
Jan 30, 20259.429.609.389.599.592.35%1,818,021
Jan 29, 20259.349.449.299.379.37-2,124,891
Jan 28, 20259.389.509.349.379.37-0.64%1,674,317
Jan 27, 20259.429.459.259.439.43-0.53%3,083,078
Jan 24, 20259.509.619.319.489.48-1.15%2,293,773
Jan 23, 20259.319.629.299.599.592.02%2,045,409
Jan 22, 20259.479.549.379.409.40-0.63%1,678,702
Jan 21, 20259.409.479.339.469.461.50%2,083,517
Jan 17, 20259.499.499.279.329.32-0.43%2,341,067
Jan 16, 20259.459.609.329.369.36-0.43%2,756,689
Jan 15, 20259.459.509.249.409.401.84%1,906,272
Jan 14, 20259.559.609.209.239.23-2.33%2,901,562
Jan 13, 20259.329.569.319.459.45-0.21%2,647,400
Jan 10, 20259.429.559.339.479.47-1.04%2,538,612
Jan 8, 20259.439.619.359.579.570.42%3,041,678
Jan 7, 20259.469.679.249.539.530.63%3,372,314
Jan 6, 20259.519.569.369.479.47-0.32%2,989,953
Jan 3, 20259.459.609.349.509.501.82%2,552,683
Jan 2, 20259.149.399.089.339.332.98%2,773,075
Dec 31, 20249.109.158.979.069.061.57%2,588,157
Dec 30, 20249.049.048.768.928.92-1.98%2,580,874
Dec 27, 20249.109.188.999.109.10-0.76%2,896,882
Dec 26, 20248.949.188.949.179.171.44%2,187,053
Dec 24, 20248.899.058.799.049.042.03%1,398,423
Dec 23, 20248.698.878.628.868.861.26%3,194,491
Dec 20, 20248.538.768.478.758.751.39%7,285,753
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%2,208,485
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%2,297,158
Dec 6, 20249.389.509.229.309.30-0.75%2,132,277
Dec 5, 20249.549.619.349.379.37-1.58%2,078,984
Dec 4, 20249.649.679.379.529.52-1.75%3,044,195
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%1,972,293
Nov 27, 20249.699.889.569.819.811.76%2,947,055
Nov 26, 20249.839.949.539.649.64-1.23%3,680,177
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%2,804,296
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%3,889,566
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%3,955,171
Oct 31, 20249.689.699.069.379.35-1.88%3,378,123
Oct 30, 20249.399.709.399.559.531.17%4,669,186
Oct 29, 20249.299.519.269.449.420.85%1,970,425
Oct 28, 20249.209.409.159.369.342.18%2,727,966
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%2,346,179
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, 20249.509.599.429.449.42-0.21%2,344,355
Oct 15, 20249.389.489.309.469.440.85%3,194,951
Oct 14, 20249.309.439.249.389.361.08%2,709,556
Oct 11, 20249.209.339.209.289.260.87%3,262,960
Oct 10, 20249.319.349.159.209.18-3.16%3,193,497
Oct 9, 20249.669.819.489.509.48-2.16%2,734,752
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, 20249.709.829.679.779.752.30%1,480,091
Oct 3, 20249.429.659.429.559.530.95%2,188,899
Oct 2, 20249.579.689.419.469.44-1.66%3,369,095
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%2,009,079
Sep 26, 20249.289.319.129.279.250.87%4,187,094