BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
10.16
-0.15 (-1.45%)
At close: Jul 18, 2025, 4:00 PM
10.12
-0.04 (-0.39%)
After-hours: Jul 18, 2025, 6:23 PM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.33 | 10.46 | 10.14 | 10.16 | 10.16 | -1.45% | 1,545,775 |
| Jul 17, 2025 | 10.11 | 10.37 | 10.09 | 10.31 | 10.31 | 1.58% | 2,524,727 |
| Jul 16, 2025 | 10.19 | 10.25 | 10.05 | 10.15 | 10.15 | -0.20% | 2,068,017 |
| Jul 15, 2025 | 10.38 | 10.44 | 10.16 | 10.17 | 10.17 | -2.31% | 2,880,859 |
| Jul 14, 2025 | 10.32 | 10.44 | 10.27 | 10.41 | 10.41 | 0.77% | 2,738,582 |
| Jul 11, 2025 | 10.30 | 10.45 | 10.21 | 10.33 | 10.33 | -0.96% | 2,706,655 |
| Jul 10, 2025 | 10.37 | 10.52 | 10.36 | 10.43 | 10.43 | - | 2,465,621 |
| Jul 9, 2025 | 10.63 | 10.63 | 10.35 | 10.43 | 10.43 | -1.14% | 3,043,848 |
| Jul 8, 2025 | 10.85 | 10.96 | 10.50 | 10.55 | 10.55 | -2.68% | 2,796,920 |
| Jul 7, 2025 | 10.76 | 10.90 | 10.65 | 10.84 | 10.84 | -0.09% | 2,482,511 |
| Jul 3, 2025 | 10.80 | 10.87 | 10.78 | 10.85 | 10.85 | 0.84% | 1,105,758 |
| Jul 2, 2025 | 10.55 | 10.77 | 10.37 | 10.76 | 10.76 | 1.32% | 3,213,922 |
| Jul 1, 2025 | 10.28 | 10.66 | 10.15 | 10.62 | 10.62 | 3.81% | 3,765,287 |
| Jun 30, 2025 | 10.15 | 10.41 | 10.09 | 10.23 | 10.23 | 1.29% | 4,490,136 |
| Jun 27, 2025 | 9.98 | 10.14 | 9.90 | 10.10 | 10.10 | 1.41% | 16,844,089 |
| Jun 26, 2025 | 9.81 | 10.00 | 9.78 | 9.96 | 9.96 | 1.53% | 1,206,799 |
| Jun 25, 2025 | 9.59 | 9.93 | 9.47 | 9.81 | 9.81 | 2.72% | 2,980,283 |
| Jun 24, 2025 | 9.50 | 9.57 | 9.43 | 9.55 | 9.55 | 1.92% | 1,787,925 |
| Jun 23, 2025 | 9.40 | 9.42 | 9.13 | 9.37 | 9.37 | -0.64% | 2,379,541 |
| Jun 20, 2025 | 9.69 | 9.85 | 9.40 | 9.43 | 9.43 | -1.46% | 4,239,740 |
| Jun 18, 2025 | 9.59 | 9.70 | 9.47 | 9.57 | 9.57 | -0.21% | 3,749,497 |
| Jun 17, 2025 | 9.56 | 9.70 | 9.56 | 9.59 | 9.59 | -0.62% | 2,054,329 |
| Jun 16, 2025 | 9.49 | 9.69 | 9.49 | 9.65 | 9.65 | 2.12% | 2,143,327 |
| Jun 13, 2025 | 9.70 | 9.70 | 9.39 | 9.45 | 9.45 | -3.87% | 1,926,677 |
| Jun 12, 2025 | 9.72 | 9.86 | 9.67 | 9.83 | 9.83 | 0.61% | 1,234,726 |
| Jun 11, 2025 | 9.77 | 9.87 | 9.67 | 9.77 | 9.77 | 0.21% | 2,597,979 |
| Jun 10, 2025 | 9.76 | 9.85 | 9.68 | 9.75 | 9.75 | -0.31% | 2,472,537 |
| Jun 9, 2025 | 9.73 | 9.80 | 9.56 | 9.78 | 9.78 | 1.45% | 3,895,585 |
| Jun 6, 2025 | 9.68 | 9.73 | 9.50 | 9.64 | 9.64 | 0.94% | 2,256,546 |
| Jun 5, 2025 | 9.35 | 9.60 | 9.35 | 9.55 | 9.55 | 2.36% | 3,096,333 |
| Jun 4, 2025 | 9.27 | 9.36 | 9.17 | 9.33 | 9.33 | 0.54% | 2,682,645 |
| Jun 3, 2025 | 9.30 | 9.39 | 9.17 | 9.28 | 9.28 | -0.11% | 2,243,732 |
| Jun 2, 2025 | 9.24 | 9.32 | 9.15 | 9.29 | 9.29 | 0.11% | 1,625,846 |
| May 30, 2025 | 9.24 | 9.40 | 9.18 | 9.28 | 9.28 | -0.32% | 2,400,085 |
| May 29, 2025 | 9.26 | 9.33 | 9.14 | 9.31 | 9.31 | 0.54% | 1,814,186 |
| May 28, 2025 | 9.50 | 9.52 | 9.21 | 9.26 | 9.26 | -2.63% | 2,494,005 |
| May 27, 2025 | 9.41 | 9.56 | 9.32 | 9.51 | 9.51 | 1.93% | 1,897,089 |
| May 23, 2025 | 9.26 | 9.44 | 9.23 | 9.33 | 9.31 | -1.69% | 2,672,182 |
| May 22, 2025 | 9.49 | 9.59 | 9.40 | 9.49 | 9.47 | -0.11% | 2,051,266 |
| May 21, 2025 | 9.65 | 9.76 | 9.48 | 9.50 | 9.48 | -2.46% | 2,552,459 |
| May 20, 2025 | 9.96 | 10.03 | 9.64 | 9.74 | 9.72 | -2.89% | 4,278,164 |
| May 19, 2025 | 9.35 | 10.09 | 9.24 | 10.03 | 10.01 | 8.90% | 5,682,088 |
| May 16, 2025 | 9.14 | 9.28 | 9.13 | 9.21 | 9.19 | 0.44% | 1,758,331 |
| May 15, 2025 | 9.20 | 9.25 | 9.11 | 9.17 | 9.15 | -0.43% | 1,775,804 |
| May 14, 2025 | 9.33 | 9.36 | 9.19 | 9.21 | 9.19 | -1.39% | 2,047,244 |
| May 13, 2025 | 9.33 | 9.42 | 9.28 | 9.34 | 9.32 | 0.54% | 1,874,207 |
| May 12, 2025 | 9.47 | 9.54 | 9.27 | 9.29 | 9.27 | 1.31% | 2,257,982 |
| May 9, 2025 | 9.24 | 9.32 | 9.15 | 9.17 | 9.15 | -0.65% | 1,536,684 |
| May 8, 2025 | 9.45 | 9.55 | 9.22 | 9.23 | 9.21 | -0.86% | 2,492,419 |
| May 7, 2025 | 9.84 | 9.84 | 9.07 | 9.31 | 9.29 | -1.90% | 4,642,501 |