BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.16	12.02	11.16	11.85	-	8.87%	4,712,896
Aug 20, 2026	10.82	11.07	10.74	10.88	10.88	0.74%	2,294,514
Aug 19, 2026	11.09	11.14	10.76	10.80	10.80	-2.26%	3,423,638
Aug 18, 2026	11.20	11.23	10.94	11.07	11.05	-0.81%	2,475,639
Aug 17, 2026	11.12	11.29	10.99	11.16	11.14	-0.36%	3,288,433
Aug 14, 2026	10.94	11.21	10.91	11.20	11.18	2.38%	3,858,228
Aug 13, 2026	10.86	10.96	10.63	10.94	10.92	1.67%	2,636,146
Aug 12, 2026	10.25	10.79	10.13	10.76	10.74	5.91%	3,178,785
Aug 11, 2026	10.35	10.43	10.14	10.16	10.14	-1.26%	1,633,235
Aug 10, 2026	10.31	10.59	10.23	10.29	10.27	-0.58%	2,236,868
Aug 7, 2026	10.50	10.56	10.31	10.35	10.33	-1.52%	1,789,958
Aug 6, 2026	10.99	11.00	10.27	10.51	10.49	-4.11%	3,764,841
Aug 5, 2026	11.12	11.23	10.93	10.96	10.94	-1.35%	2,202,661
Aug 4, 2026	11.38	11.44	11.08	11.11	11.09	-2.46%	3,619,869
Aug 3, 2026	11.61	11.65	11.24	11.39	11.37	-1.13%	3,245,834
Jul 31, 2026	11.68	11.76	11.45	11.52	11.50	-1.37%	2,712,582
Jul 30, 2026	12.07	12.07	11.55	11.68	11.66	-0.76%	3,033,937
Jul 29, 2026	11.97	12.03	11.70	11.77	11.75	-1.67%	2,408,665
Jul 28, 2026	11.81	12.07	11.69	11.97	11.95	1.53%	1,885,641
Jul 27, 2026	11.84	11.94	11.56	11.79	11.77	1.20%	2,277,638
Jul 24, 2026	11.59	11.67	11.40	11.65	11.63	0.56%	1,577,353
Jul 23, 2026	11.38	11.66	11.35	11.59	11.56	0.65%	1,925,407
Jul 22, 2026	11.35	11.53	11.28	11.51	11.49	1.41%	1,588,231
Jul 21, 2026	11.19	11.53	11.12	11.35	11.33	1.43%	2,549,175
Jul 20, 2026	11.36	11.41	11.14	11.19	11.17	-0.97%	2,032,815
Jul 17, 2026	11.19	11.33	11.05	11.30	11.28	-0.88%	2,090,706
Jul 16, 2026	11.31	11.49	11.28	11.40	11.38	1.60%	3,359,959
Jul 15, 2026	11.01	11.28	10.94	11.22	11.20	2.56%	2,185,427
Jul 14, 2026	10.96	11.06	10.85	10.94	10.92	-0.36%	2,031,201
Jul 13, 2026	10.79	10.99	10.66	10.98	10.96	1.86%	2,737,023
Jul 10, 2026	11.07	11.10	10.78	10.78	10.76	-1.73%	2,163,407
Jul 9, 2026	10.62	11.02	10.55	10.97	10.95	3.30%	2,567,285
Jul 8, 2026	11.00	11.10	10.60	10.62	10.60	-4.24%	4,065,373
Jul 7, 2026	11.12	11.34	11.05	11.09	11.07	-0.09%	2,440,932
Jul 6, 2026	11.00	11.19	10.95	11.10	11.08	0.73%	2,663,857
Jul 2, 2026	11.00	11.12	10.89	11.02	11.00	1.38%	2,599,002
Jul 1, 2026	10.67	11.09	10.67	10.87	10.85	1.68%	3,024,623
Jun 30, 2026	10.56	10.88	10.47	10.69	10.67	2.30%	3,976,698
Jun 29, 2026	11.41	11.54	10.32	10.45	10.43	-8.73%	6,772,201
Jun 26, 2026	12.14	12.24	11.27	11.45	11.43	-5.45%	12,117,189
Jun 25, 2026	12.61	12.78	12.03	12.11	12.09	-4.27%	3,174,012
Jun 24, 2026	12.53	12.89	12.45	12.65	12.63	0.72%	5,126,539
Jun 23, 2026	11.98	12.60	11.97	12.56	12.54	3.97%	4,871,137
Jun 22, 2026	12.10	12.26	12.02	12.08	12.06	0.25%	2,673,478
Jun 18, 2026	12.18	12.46	11.92	12.05	12.03	-0.17%	7,749,696
Jun 17, 2026	11.81	12.13	11.81	12.07	12.05	1.94%	4,933,881
Jun 16, 2026	11.95	12.09	11.65	11.84	11.82	0.34%	2,948,724
Jun 15, 2026	11.93	12.09	11.78	11.80	11.78	-0.42%	4,078,108
Jun 12, 2026	11.30	11.88	11.26	11.85	11.83	5.71%	3,283,843
Jun 11, 2026	11.08	11.22	11.01	11.21	11.19	1.08%	2,164,660