BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.18
-0.32 (-3.37%)
At close: Mar 28, 2025, 4:00 PM
9.24
+0.06 (0.69%)
After-hours: Mar 28, 2025, 7:56 PM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.55 | 9.55 | 9.11 | 9.18 | 9.18 | -3.37% | 1,761,401 |
| Mar 27, 2025 | 9.57 | 9.69 | 9.45 | 9.50 | 9.50 | -2.16% | 1,839,372 |
| Mar 26, 2025 | 9.94 | 9.99 | 9.59 | 9.71 | 9.71 | -1.42% | 2,161,962 |
| Mar 25, 2025 | 9.78 | 9.89 | 9.72 | 9.85 | 9.85 | 1.55% | 2,151,201 |
| Mar 24, 2025 | 9.49 | 9.72 | 9.43 | 9.70 | 9.70 | 3.74% | 2,106,068 |
| Mar 21, 2025 | 9.27 | 9.37 | 9.15 | 9.35 | 9.35 | 0.43% | 7,072,225 |
| Mar 20, 2025 | 9.07 | 9.38 | 9.01 | 9.31 | 9.31 | 1.42% | 2,245,146 |
| Mar 19, 2025 | 9.08 | 9.33 | 8.97 | 9.18 | 9.18 | 1.21% | 3,523,128 |
| Mar 18, 2025 | 9.05 | 9.17 | 8.95 | 9.07 | 9.07 | -0.77% | 2,396,663 |
| Mar 17, 2025 | 8.75 | 9.18 | 8.73 | 9.14 | 9.14 | 3.75% | 2,423,965 |
| Mar 14, 2025 | 8.64 | 8.86 | 8.61 | 8.81 | 8.81 | 3.28% | 2,055,910 |
| Mar 13, 2025 | 8.49 | 8.57 | 8.40 | 8.53 | 8.53 | - | 1,691,459 |
| Mar 12, 2025 | 8.67 | 8.73 | 8.51 | 8.53 | 8.53 | -0.12% | 2,158,624 |
| Mar 11, 2025 | 8.84 | 8.87 | 8.44 | 8.54 | 8.54 | - | 2,825,171 |
| Mar 10, 2025 | 9.14 | 9.23 | 8.33 | 8.54 | 8.54 | -8.37% | 4,072,479 |
| Mar 7, 2025 | 9.44 | 9.49 | 9.11 | 9.32 | 9.32 | -1.27% | 4,304,407 |
| Mar 6, 2025 | 9.59 | 9.75 | 9.42 | 9.44 | 9.44 | -3.18% | 2,083,608 |
| Mar 5, 2025 | 9.42 | 9.83 | 9.40 | 9.75 | 9.73 | 4.28% | 3,398,517 |
| Mar 4, 2025 | 9.58 | 9.62 | 9.25 | 9.35 | 9.33 | -3.61% | 3,855,476 |
| Mar 3, 2025 | 9.98 | 10.05 | 9.58 | 9.70 | 9.68 | -2.02% | 3,578,632 |
| Feb 28, 2025 | 9.68 | 9.91 | 9.65 | 9.90 | 9.88 | 2.27% | 2,432,312 |
| Feb 27, 2025 | 9.87 | 10.09 | 9.65 | 9.68 | 9.66 | -1.22% | 3,545,596 |
| Feb 26, 2025 | 9.54 | 9.87 | 9.48 | 9.80 | 9.78 | 3.16% | 6,428,009 |
| Feb 25, 2025 | 9.44 | 9.57 | 9.15 | 9.50 | 9.48 | 6.74% | 5,484,530 |
| Feb 24, 2025 | 9.31 | 9.35 | 8.82 | 8.90 | 8.88 | -3.58% | 3,859,916 |
| Feb 21, 2025 | 9.42 | 9.47 | 9.21 | 9.23 | 9.21 | -0.97% | 2,687,303 |
| Feb 20, 2025 | 9.60 | 9.62 | 9.30 | 9.32 | 9.30 | -2.71% | 2,980,891 |
| Feb 19, 2025 | 9.50 | 9.65 | 9.50 | 9.58 | 9.56 | -0.42% | 2,746,437 |
| Feb 18, 2025 | 9.33 | 9.67 | 9.32 | 9.62 | 9.60 | 3.00% | 3,458,957 |
| Feb 14, 2025 | 9.21 | 9.78 | 9.04 | 9.34 | 9.32 | -1.58% | 4,261,049 |
| Feb 13, 2025 | 9.49 | 9.64 | 9.46 | 9.49 | 9.47 | 0.32% | 2,601,626 |
| Feb 12, 2025 | 9.15 | 9.55 | 9.12 | 9.46 | 9.44 | 1.94% | 2,288,830 |
| Feb 11, 2025 | 9.14 | 9.30 | 9.02 | 9.28 | 9.26 | 0.76% | 2,258,557 |
| Feb 10, 2025 | 9.57 | 9.61 | 9.18 | 9.21 | 9.19 | -3.56% | 3,667,395 |
| Feb 7, 2025 | 9.47 | 9.59 | 9.41 | 9.55 | 9.53 | 1.38% | 2,928,611 |
| Feb 6, 2025 | 9.44 | 9.58 | 9.37 | 9.42 | 9.40 | 0.43% | 3,159,746 |
| Feb 5, 2025 | 9.62 | 9.67 | 9.36 | 9.38 | 9.36 | -2.49% | 1,649,766 |
| Feb 4, 2025 | 9.56 | 9.75 | 9.51 | 9.62 | 9.60 | 0.52% | 3,395,580 |
| Feb 3, 2025 | 9.33 | 9.63 | 9.30 | 9.57 | 9.55 | 0.31% | 2,014,498 |
| Jan 31, 2025 | 9.57 | 9.70 | 9.47 | 9.54 | 9.52 | -0.52% | 2,651,817 |
| Jan 30, 2025 | 9.42 | 9.60 | 9.38 | 9.59 | 9.57 | 2.35% | 1,818,021 |
| Jan 29, 2025 | 9.34 | 9.44 | 9.29 | 9.37 | 9.35 | - | 2,124,891 |
| Jan 28, 2025 | 9.38 | 9.50 | 9.34 | 9.37 | 9.35 | -0.64% | 1,674,317 |
| Jan 27, 2025 | 9.42 | 9.45 | 9.25 | 9.43 | 9.41 | -0.53% | 3,083,078 |
| Jan 24, 2025 | 9.50 | 9.61 | 9.31 | 9.48 | 9.46 | -1.15% | 2,293,773 |
| Jan 23, 2025 | 9.31 | 9.62 | 9.29 | 9.59 | 9.57 | 2.02% | 2,045,409 |
| Jan 22, 2025 | 9.47 | 9.54 | 9.37 | 9.40 | 9.38 | -0.63% | 1,678,702 |
| Jan 21, 2025 | 9.40 | 9.47 | 9.33 | 9.46 | 9.44 | 1.50% | 2,083,517 |
| Jan 17, 2025 | 9.49 | 9.49 | 9.27 | 9.32 | 9.30 | -0.43% | 2,341,067 |
| Jan 16, 2025 | 9.45 | 9.60 | 9.32 | 9.36 | 9.34 | -0.43% | 2,756,689 |