BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.68	11.76	11.46	11.62	-	-0.51%	1,112,773
Jul 30, 2026	12.07	12.07	11.55	11.68	11.68	-0.76%	3,030,909
Jul 29, 2026	11.97	12.03	11.70	11.77	11.77	-1.67%	2,408,665
Jul 28, 2026	11.81	12.07	11.69	11.97	11.97	1.53%	1,885,390
Jul 27, 2026	11.84	11.94	11.56	11.79	11.79	1.20%	2,276,340
Jul 24, 2026	11.59	11.67	11.40	11.65	11.65	0.56%	1,576,833
Jul 23, 2026	11.38	11.66	11.35	11.59	11.59	0.65%	1,925,090
Jul 22, 2026	11.35	11.53	11.28	11.51	11.51	1.41%	1,588,145
Jul 21, 2026	11.19	11.53	11.12	11.35	11.35	1.43%	2,549,160
Jul 20, 2026	11.36	11.41	11.14	11.19	11.19	-0.97%	1,993,656
Jul 17, 2026	11.19	11.33	11.05	11.30	11.30	-0.88%	2,052,086
Jul 16, 2026	11.31	11.49	11.28	11.40	11.40	1.60%	3,359,884
Jul 15, 2026	11.01	11.28	10.94	11.22	11.22	2.56%	2,164,105
Jul 14, 2026	10.96	11.06	10.85	10.94	10.94	-0.36%	1,964,424
Jul 13, 2026	10.79	10.99	10.66	10.98	10.98	1.86%	2,736,965
Jul 10, 2026	11.07	11.10	10.78	10.78	10.78	-1.73%	2,163,407
Jul 9, 2026	10.62	11.02	10.55	10.97	10.97	3.30%	2,480,684
Jul 8, 2026	11.00	11.10	10.60	10.62	10.62	-4.24%	3,731,375
Jul 7, 2026	11.12	11.34	11.05	11.09	11.09	-0.09%	2,440,829
Jul 6, 2026	11.00	11.19	10.95	11.10	11.10	0.73%	2,663,801
Jul 2, 2026	11.00	11.12	10.89	11.02	11.02	1.38%	2,598,970
Jul 1, 2026	10.67	11.09	10.67	10.87	10.87	1.68%	3,024,623
Jun 30, 2026	10.56	10.88	10.47	10.69	10.69	2.30%	3,976,499
Jun 29, 2026	11.41	11.54	10.32	10.45	10.45	-8.73%	6,767,211
Jun 26, 2026	12.14	12.24	11.27	11.45	11.45	-5.45%	11,940,764
Jun 25, 2026	12.61	12.78	12.03	12.11	12.11	-4.27%	3,100,376
Jun 24, 2026	12.53	12.89	12.45	12.65	12.65	0.72%	5,032,100
Jun 23, 2026	11.98	12.60	11.97	12.56	12.56	3.97%	4,765,131
Jun 22, 2026	12.10	12.26	12.02	12.08	12.08	0.25%	2,672,727
Jun 18, 2026	12.18	12.46	11.92	12.05	12.05	-0.17%	7,744,902
Jun 17, 2026	11.81	12.13	11.81	12.07	12.07	1.94%	4,763,377
Jun 16, 2026	11.95	12.09	11.65	11.84	11.84	0.34%	2,947,956
Jun 15, 2026	11.93	12.09	11.78	11.80	11.80	-0.42%	4,076,406
Jun 12, 2026	11.30	11.88	11.26	11.85	11.85	5.71%	3,283,843
Jun 11, 2026	11.08	11.22	11.01	11.21	11.21	1.08%	2,164,660
Jun 10, 2026	10.97	11.13	10.93	11.09	11.09	1.09%	2,056,486
Jun 9, 2026	10.85	11.07	10.78	10.97	10.97	1.67%	2,619,411
Jun 8, 2026	10.90	10.97	10.74	10.79	10.79	-0.64%	2,426,466
Jun 5, 2026	10.61	10.87	10.57	10.86	10.86	2.84%	2,872,577
Jun 4, 2026	10.32	10.58	10.29	10.56	10.56	4.04%	3,114,304
Jun 3, 2026	10.25	10.26	10.09	10.15	10.15	-1.84%	3,025,829
Jun 2, 2026	10.43	10.51	9.93	10.34	10.34	-1.05%	5,216,807
Jun 1, 2026	10.39	10.49	10.23	10.45	10.45	-	3,338,135
May 29, 2026	10.44	10.60	10.35	10.45	10.45	-0.29%	3,297,487
May 28, 2026	10.50	10.58	10.27	10.48	10.48	-0.57%	3,489,258
May 27, 2026	10.69	10.80	10.51	10.54	10.54	-2.04%	3,848,994
May 26, 2026	11.28	11.31	10.76	10.78	10.76	-3.66%	2,088,577
May 22, 2026	11.14	11.24	11.10	11.19	11.17	0.54%	2,369,772
May 21, 2026	11.16	11.24	10.99	11.13	11.11	-0.89%	2,617,415
May 20, 2026	11.31	11.46	11.18	11.23	11.21	-0.71%	3,602,912