BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.12
-0.05 (-0.55%)
At close: Oct 8, 2025, 4:00 PM EDT
9.16
+0.04 (0.44%)
Pre-market: Oct 9, 2025, 4:08 AM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.25 | 9.25 | 9.01 | 9.12 | 9.12 | -0.55% | 2,630,100 |
| Oct 7, 2025 | 9.25 | 9.32 | 9.12 | 9.17 | 9.17 | 2.00% | 3,674,940 |
| Oct 6, 2025 | 9.24 | 9.27 | 8.98 | 8.99 | 8.99 | -2.39% | 2,783,819 |
| Oct 3, 2025 | 9.25 | 9.36 | 9.17 | 9.21 | 9.21 | -0.32% | 2,442,093 |
| Oct 2, 2025 | 9.28 | 9.40 | 9.20 | 9.24 | 9.24 | -0.22% | 2,090,449 |
| Oct 1, 2025 | 9.40 | 9.47 | 9.25 | 9.26 | 9.26 | -2.11% | 4,163,116 |
| Sep 30, 2025 | 9.57 | 9.65 | 9.40 | 9.46 | 9.46 | -1.36% | 2,663,166 |
| Sep 29, 2025 | 9.50 | 9.61 | 9.33 | 9.59 | 9.59 | 1.27% | 3,505,897 |
| Sep 26, 2025 | 9.63 | 9.70 | 9.46 | 9.47 | 9.47 | -1.25% | 2,039,266 |
| Sep 25, 2025 | 9.42 | 9.60 | 9.36 | 9.59 | 9.59 | 0.84% | 1,821,020 |
| Sep 24, 2025 | 9.56 | 9.64 | 9.46 | 9.51 | 9.51 | -0.94% | 3,418,014 |
| Sep 23, 2025 | 9.67 | 9.80 | 9.59 | 9.60 | 9.60 | -0.52% | 2,613,866 |
| Sep 22, 2025 | 9.69 | 9.70 | 9.50 | 9.65 | 9.65 | -1.03% | 3,234,561 |
| Sep 19, 2025 | 9.87 | 9.93 | 9.69 | 9.75 | 9.75 | -1.02% | 9,138,106 |
| Sep 18, 2025 | 9.70 | 9.90 | 9.61 | 9.85 | 9.85 | 1.76% | 2,671,399 |
| Sep 17, 2025 | 9.78 | 9.88 | 9.61 | 9.68 | 9.68 | -0.82% | 4,930,556 |
| Sep 16, 2025 | 9.79 | 9.82 | 9.66 | 9.76 | 9.76 | -0.91% | 1,747,806 |
| Sep 15, 2025 | 10.23 | 10.27 | 9.84 | 9.85 | 9.85 | -3.15% | 2,022,101 |
| Sep 12, 2025 | 10.17 | 10.22 | 10.11 | 10.17 | 10.17 | -0.39% | 2,005,156 |
| Sep 11, 2025 | 10.06 | 10.29 | 10.02 | 10.21 | 10.21 | 1.79% | 2,514,798 |
| Sep 10, 2025 | 10.01 | 10.13 | 9.89 | 10.03 | 10.03 | - | 3,541,613 |
| Sep 9, 2025 | 9.94 | 10.05 | 9.90 | 10.03 | 10.03 | 0.60% | 2,776,284 |
| Sep 8, 2025 | 10.00 | 10.04 | 9.88 | 9.97 | 9.97 | 0.30% | 2,663,677 |
| Sep 5, 2025 | 10.05 | 10.08 | 9.65 | 9.94 | 9.94 | -0.50% | 2,303,739 |
| Sep 4, 2025 | 9.83 | 10.11 | 9.83 | 9.99 | 9.99 | 2.04% | 2,263,843 |
| Sep 3, 2025 | 9.60 | 9.81 | 9.60 | 9.79 | 9.79 | 1.24% | 2,509,469 |
| Sep 2, 2025 | 9.69 | 9.76 | 9.53 | 9.67 | 9.67 | -1.43% | 2,035,657 |
| Aug 29, 2025 | 9.97 | 10.02 | 9.75 | 9.81 | 9.81 | -1.60% | 1,934,325 |
| Aug 28, 2025 | 10.05 | 10.17 | 9.92 | 9.97 | 9.97 | -0.70% | 1,530,308 |
| Aug 27, 2025 | 10.09 | 10.25 | 10.03 | 10.04 | 10.04 | -1.47% | 1,210,531 |
| Aug 26, 2025 | 10.05 | 10.20 | 10.04 | 10.19 | 10.19 | 1.09% | 1,643,222 |
| Aug 25, 2025 | 10.14 | 10.16 | 10.07 | 10.08 | 10.08 | -0.59% | 1,620,721 |
| Aug 22, 2025 | 9.94 | 10.25 | 9.88 | 10.14 | 10.14 | 2.84% | 2,687,302 |
| Aug 21, 2025 | 9.75 | 9.94 | 9.75 | 9.86 | 9.86 | 0.31% | 1,304,376 |
| Aug 20, 2025 | 9.78 | 9.84 | 9.66 | 9.83 | 9.83 | 0.51% | 1,954,438 |
| Aug 19, 2025 | 10.21 | 10.21 | 9.76 | 9.78 | 9.76 | -4.31% | 1,667,910 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.17 | 10.22 | 10.20 | -0.49% | 1,619,176 |
| Aug 15, 2025 | 10.40 | 10.50 | 10.23 | 10.27 | 10.25 | -1.25% | 2,690,027 |
| Aug 14, 2025 | 10.47 | 10.73 | 10.32 | 10.40 | 10.38 | -0.76% | 3,184,756 |
| Aug 13, 2025 | 10.62 | 10.71 | 10.36 | 10.48 | 10.46 | -0.29% | 4,551,628 |
| Aug 12, 2025 | 10.35 | 10.53 | 10.31 | 10.51 | 10.49 | 2.44% | 4,095,168 |
| Aug 11, 2025 | 10.19 | 10.35 | 10.18 | 10.26 | 10.24 | 0.88% | 2,203,596 |
| Aug 8, 2025 | 10.04 | 10.20 | 9.99 | 10.17 | 10.15 | 1.90% | 2,057,006 |
| Aug 7, 2025 | 10.00 | 10.03 | 9.88 | 9.98 | 9.96 | 0.81% | 3,873,005 |
| Aug 6, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.88 | -0.40% | 2,480,499 |
| Aug 5, 2025 | 9.76 | 9.98 | 9.72 | 9.94 | 9.92 | 1.64% | 2,542,355 |
| Aug 4, 2025 | 9.48 | 9.84 | 9.40 | 9.78 | 9.76 | 3.16% | 2,805,475 |
| Aug 1, 2025 | 9.19 | 9.52 | 9.00 | 9.48 | 9.46 | 2.27% | 6,317,373 |
| Jul 31, 2025 | 9.52 | 9.58 | 9.09 | 9.27 | 9.25 | -4.63% | 8,086,813 |
| Jul 30, 2025 | 9.66 | 9.81 | 9.66 | 9.72 | 9.70 | 0.41% | 2,950,128 |