BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.98
+0.14 (1.42%)
At close: Apr 2, 2026, 4:00 PM EDT
10.00
+0.02 (0.18%)
After-hours: Apr 2, 2026, 7:07 PM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.71 | 9.99 | 9.63 | 9.98 | 9.98 | 1.42% | 1,211,083 |
| Apr 1, 2026 | 9.88 | 9.90 | 9.73 | 9.84 | 9.84 | 0.61% | 2,091,754 |
| Mar 31, 2026 | 9.71 | 9.87 | 9.57 | 9.78 | 9.78 | 2.52% | 2,215,508 |
| Mar 30, 2026 | 9.48 | 9.59 | 9.42 | 9.54 | 9.54 | 1.49% | 2,231,145 |
| Mar 27, 2026 | 9.57 | 9.86 | 9.36 | 9.40 | 9.40 | -0.63% | 2,848,472 |
| Mar 26, 2026 | 9.41 | 9.49 | 9.30 | 9.46 | 9.46 | 0.21% | 1,388,828 |
| Mar 25, 2026 | 9.53 | 9.63 | 9.39 | 9.44 | 9.44 | 0.11% | 1,585,351 |
| Mar 24, 2026 | 9.45 | 9.56 | 9.33 | 9.43 | 9.43 | -1.67% | 1,485,907 |
| Mar 23, 2026 | 9.56 | 9.79 | 9.46 | 9.59 | 9.59 | 2.13% | 2,484,828 |
| Mar 20, 2026 | 9.58 | 9.62 | 9.31 | 9.39 | 9.39 | -2.19% | 3,767,739 |
| Mar 19, 2026 | 9.45 | 9.63 | 9.36 | 9.60 | 9.60 | 0.21% | 2,077,213 |
| Mar 18, 2026 | 9.69 | 9.76 | 9.56 | 9.58 | 9.58 | -2.64% | 2,302,710 |
| Mar 17, 2026 | 9.69 | 9.92 | 9.69 | 9.84 | 9.84 | 2.18% | 3,067,202 |
| Mar 16, 2026 | 9.70 | 9.81 | 9.47 | 9.63 | 9.63 | 0.63% | 3,424,472 |
| Mar 13, 2026 | 9.31 | 9.59 | 9.21 | 9.57 | 9.57 | 3.57% | 4,989,441 |
| Mar 12, 2026 | 9.00 | 9.32 | 8.97 | 9.24 | 9.24 | 1.32% | 3,351,651 |
| Mar 11, 2026 | 9.08 | 9.21 | 8.91 | 9.12 | 9.12 | -0.65% | 3,770,715 |
| Mar 10, 2026 | 9.45 | 9.56 | 9.13 | 9.18 | 9.18 | -3.37% | 3,000,998 |
| Mar 9, 2026 | 9.20 | 9.55 | 9.15 | 9.50 | 9.50 | 1.71% | 2,010,566 |
| Mar 6, 2026 | 9.36 | 9.40 | 9.17 | 9.34 | 9.34 | -1.89% | 2,110,808 |
| Mar 5, 2026 | 9.54 | 9.73 | 9.43 | 9.52 | 9.52 | -1.14% | 1,904,908 |
| Mar 4, 2026 | 9.65 | 9.84 | 9.53 | 9.63 | 9.63 | -0.10% | 1,772,337 |
| Mar 3, 2026 | 9.62 | 9.66 | 9.39 | 9.64 | 9.62 | -1.93% | 2,528,734 |
| Mar 2, 2026 | 9.40 | 9.88 | 9.39 | 9.83 | 9.81 | 3.26% | 2,089,037 |
| Feb 27, 2026 | 9.50 | 9.64 | 9.36 | 9.52 | 9.50 | -1.04% | 2,082,289 |
| Feb 26, 2026 | 9.53 | 9.67 | 9.42 | 9.62 | 9.60 | 1.69% | 1,910,202 |
| Feb 25, 2026 | 9.35 | 9.56 | 9.25 | 9.46 | 9.44 | 1.94% | 1,998,958 |
| Feb 24, 2026 | 9.34 | 9.37 | 9.15 | 9.28 | 9.26 | -1.17% | 1,816,146 |
| Feb 23, 2026 | 9.58 | 9.62 | 9.33 | 9.39 | 9.37 | -2.19% | 2,256,690 |
| Feb 20, 2026 | 9.71 | 9.83 | 9.59 | 9.60 | 9.58 | -1.13% | 2,109,678 |
| Feb 19, 2026 | 9.52 | 9.74 | 9.50 | 9.71 | 9.69 | 0.94% | 2,020,267 |
| Feb 18, 2026 | 9.56 | 9.69 | 9.43 | 9.62 | 9.60 | 0.73% | 2,022,149 |
| Feb 17, 2026 | 9.44 | 10.01 | 9.37 | 9.55 | 9.53 | 3.69% | 3,031,116 |
| Feb 13, 2026 | 9.50 | 9.60 | 9.06 | 9.21 | 9.19 | -3.05% | 2,370,623 |
| Feb 12, 2026 | 9.21 | 9.55 | 9.09 | 9.50 | 9.48 | 9.07% | 3,556,916 |
| Feb 11, 2026 | 9.10 | 9.27 | 8.64 | 8.71 | 8.69 | -4.18% | 3,690,185 |
| Feb 10, 2026 | 9.33 | 9.44 | 9.00 | 9.09 | 9.07 | -3.50% | 3,905,349 |
| Feb 9, 2026 | 8.93 | 9.53 | 8.92 | 9.42 | 9.40 | 5.13% | 3,403,518 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.89 | 8.96 | 8.94 | 1.01% | 4,938,380 |
| Feb 5, 2026 | 9.03 | 9.18 | 8.81 | 8.87 | 8.85 | -1.33% | 3,146,641 |
| Feb 4, 2026 | 9.11 | 9.14 | 8.91 | 8.99 | 8.97 | -1.64% | 1,931,566 |
| Feb 3, 2026 | 9.19 | 9.20 | 8.93 | 9.14 | 9.12 | -1.08% | 2,677,065 |
| Feb 2, 2026 | 9.12 | 9.32 | 9.02 | 9.24 | 9.22 | 1.43% | 1,919,124 |
| Jan 30, 2026 | 8.92 | 9.14 | 8.90 | 9.11 | 9.09 | 1.79% | 2,438,331 |
| Jan 29, 2026 | 9.07 | 9.15 | 8.84 | 8.95 | 8.93 | -0.44% | 2,395,499 |
| Jan 28, 2026 | 8.89 | 9.13 | 8.84 | 8.99 | 8.97 | 1.47% | 2,113,924 |
| Jan 27, 2026 | 9.12 | 9.12 | 8.84 | 8.86 | 8.84 | -2.85% | 1,498,484 |
| Jan 26, 2026 | 8.89 | 9.20 | 8.89 | 9.12 | 9.10 | 2.36% | 2,739,146 |
| Jan 23, 2026 | 9.12 | 9.15 | 8.90 | 8.91 | 8.89 | -2.84% | 1,660,427 |
| Jan 22, 2026 | 9.10 | 9.29 | 9.07 | 9.17 | 9.15 | 0.77% | 1,702,554 |