BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.29	11.56	11.15	11.39	11.39	0.89%	4,896,240
May 7, 2026	10.60	11.31	10.54	11.29	11.29	3.67%	5,777,349
May 6, 2026	11.11	11.17	10.79	10.89	10.89	-1.89%	2,730,950
May 5, 2026	11.21	11.30	11.02	11.10	11.10	-0.80%	2,104,270
May 4, 2026	11.22	11.36	11.17	11.19	11.19	-0.71%	1,964,221
May 1, 2026	11.31	11.38	11.20	11.27	11.27	0.36%	1,927,496
Apr 30, 2026	11.12	11.37	11.10	11.23	11.23	0.45%	2,762,213
Apr 29, 2026	11.24	11.29	11.02	11.18	11.18	-1.15%	3,047,813
Apr 28, 2026	11.49	11.54	11.22	11.31	11.31	-0.88%	4,052,767
Apr 27, 2026	11.24	11.46	11.21	11.41	11.41	1.24%	2,710,357
Apr 24, 2026	11.28	11.39	11.20	11.27	11.27	-0.62%	2,435,628
Apr 23, 2026	11.38	11.45	11.22	11.34	11.34	-0.35%	1,728,376
Apr 22, 2026	11.47	11.64	11.26	11.38	11.38	-0.09%	2,371,743
Apr 21, 2026	11.59	11.65	11.32	11.39	11.39	-1.81%	3,340,387
Apr 20, 2026	11.70	11.83	11.52	11.60	11.60	-1.78%	3,211,209
Apr 17, 2026	11.76	11.91	11.64	11.81	11.81	1.20%	2,831,527
Apr 16, 2026	11.64	11.70	11.53	11.67	11.67	-	2,791,465
Apr 15, 2026	11.61	11.80	11.60	11.67	11.67	0.78%	4,150,194
Apr 14, 2026	11.46	11.69	11.40	11.58	11.58	0.96%	2,918,733
Apr 13, 2026	10.88	11.49	10.83	11.47	11.47	5.04%	2,858,526
Apr 10, 2026	11.00	11.05	10.81	10.92	10.92	-1.00%	1,590,704
Apr 9, 2026	10.88	11.15	10.80	11.03	11.03	1.47%	3,332,026
Apr 8, 2026	10.74	10.98	10.66	10.87	10.87	2.55%	3,644,119
Apr 7, 2026	10.34	10.62	10.29	10.60	10.60	2.02%	2,348,670
Apr 6, 2026	10.00	10.51	9.97	10.39	10.39	4.11%	2,415,846
Apr 2, 2026	9.71	9.99	9.63	9.98	9.98	1.42%	1,211,110
Apr 1, 2026	9.88	9.90	9.73	9.84	9.84	0.61%	2,139,989
Mar 31, 2026	9.71	9.87	9.57	9.78	9.78	2.52%	2,263,617
Mar 30, 2026	9.48	9.59	9.42	9.54	9.54	1.49%	2,279,094
Mar 27, 2026	9.57	9.86	9.36	9.40	9.40	-0.63%	2,937,665
Mar 26, 2026	9.41	9.49	9.30	9.46	9.46	0.21%	1,427,741
Mar 25, 2026	9.53	9.63	9.39	9.44	9.44	0.11%	1,743,591
Mar 24, 2026	9.45	9.56	9.33	9.43	9.43	-1.67%	1,740,689
Mar 23, 2026	9.56	9.79	9.46	9.59	9.59	2.13%	2,825,807
Mar 20, 2026	9.58	9.62	9.31	9.39	9.39	-2.19%	3,767,739
Mar 19, 2026	9.45	9.63	9.36	9.60	9.60	0.21%	2,077,213
Mar 18, 2026	9.69	9.76	9.56	9.58	9.58	-2.64%	2,302,710
Mar 17, 2026	9.69	9.92	9.69	9.84	9.84	2.18%	3,067,202
Mar 16, 2026	9.70	9.81	9.47	9.63	9.63	0.63%	3,424,472
Mar 13, 2026	9.31	9.59	9.21	9.57	9.57	3.57%	4,989,441
Mar 12, 2026	9.00	9.32	8.97	9.24	9.24	1.32%	3,351,651
Mar 11, 2026	9.08	9.21	8.91	9.12	9.12	-0.65%	3,770,715
Mar 10, 2026	9.45	9.56	9.13	9.18	9.18	-3.37%	3,000,998
Mar 9, 2026	9.20	9.55	9.15	9.50	9.50	1.71%	2,010,566
Mar 6, 2026	9.36	9.40	9.17	9.34	9.34	-1.89%	2,110,808
Mar 5, 2026	9.54	9.73	9.43	9.52	9.52	-1.14%	1,904,908
Mar 4, 2026	9.65	9.84	9.53	9.63	9.63	-0.10%	1,772,337
Mar 3, 2026	9.62	9.66	9.39	9.64	9.62	-1.93%	2,528,734
Mar 2, 2026	9.40	9.88	9.39	9.83	9.81	3.26%	2,089,037
Feb 27, 2026	9.50	9.64	9.36	9.52	9.50	-1.04%	2,082,289