BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.21	12.28	12.06	12.22	12.22	0.25%	3,387,018
Sep 9, 2026	12.00	12.33	11.85	12.19	12.19	1.84%	2,459,235
Sep 8, 2026	12.07	12.17	11.93	11.97	11.97	-1.64%	1,697,891
Sep 4, 2026	12.02	12.23	11.92	12.17	12.17	0.16%	1,596,553
Sep 3, 2026	12.00	12.20	11.97	12.15	12.15	2.53%	1,918,492
Sep 2, 2026	12.00	12.15	11.59	11.85	11.85	-1.17%	2,996,048
Sep 1, 2026	11.96	12.35	11.91	11.99	11.99	-0.17%	2,408,408
Aug 31, 2026	12.11	12.11	11.71	12.01	12.01	-0.91%	2,908,594
Aug 28, 2026	12.12	12.18	11.98	12.12	12.12	0.17%	1,688,695
Aug 27, 2026	11.84	12.12	11.77	12.10	12.10	1.68%	2,700,282
Aug 26, 2026	11.81	11.95	11.62	11.90	11.90	0.85%	2,596,835
Aug 25, 2026	11.92	11.95	11.79	11.80	11.80	-1.26%	2,319,416
Aug 24, 2026	11.86	11.95	11.64	11.95	11.95	0.84%	2,814,825
Aug 21, 2026	11.13	12.03	11.13	11.85	11.85	8.92%	5,221,396
Aug 20, 2026	10.82	11.07	10.74	10.88	10.88	0.74%	2,558,895
Aug 19, 2026	11.09	11.14	10.76	10.80	10.80	-2.26%	3,590,680
Aug 18, 2026	11.20	11.23	10.94	11.07	11.05	-0.81%	2,475,824
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