BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.44	10.60	10.35	10.45	10.45	-0.29%	3,278,783
May 28, 2026	10.50	10.58	10.27	10.48	10.48	-0.57%	3,459,892
May 27, 2026	10.69	10.80	10.51	10.54	10.54	-2.04%	3,811,468
May 26, 2026	11.28	11.31	10.76	10.78	10.76	-3.66%	2,044,137
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
May 19, 2026	11.33	11.44	11.20	11.31	11.29	-0.70%	3,861,001
May 18, 2026	11.22	11.48	11.21	11.39	11.37	1.79%	3,735,115
May 15, 2026	11.41	11.46	11.17	11.19	11.17	-2.01%	3,106,157
May 14, 2026	11.21	11.49	11.19	11.42	11.40	2.33%	3,119,635
May 13, 2026	10.93	11.20	10.93	11.16	11.14	1.27%	3,427,876
May 12, 2026	11.21	11.23	10.82	11.02	11.00	-1.96%	3,294,360
May 11, 2026	11.39	11.40	10.96	11.24	11.22	-1.32%	2,878,248
May 8, 2026	11.29	11.56	11.15	11.39	11.37	0.89%	5,065,536
May 7, 2026	10.60	11.31	10.54	11.29	11.27	3.67%	5,805,317
May 6, 2026	11.11	11.17	10.79	10.89	10.87	-1.89%	2,747,637
May 5, 2026	11.21	11.30	11.02	11.10	11.08	-0.80%	2,143,658
May 4, 2026	11.22	11.36	11.17	11.19	11.17	-0.71%	1,997,679
May 1, 2026	11.31	11.38	11.20	11.27	11.25	0.36%	1,933,762
Apr 30, 2026	11.12	11.37	11.10	11.23	11.21	0.45%	2,802,322
Apr 29, 2026	11.24	11.29	11.02	11.18	11.16	-1.15%	3,047,814
Apr 28, 2026	11.49	11.54	11.22	11.31	11.29	-0.88%	4,052,767
Apr 27, 2026	11.24	11.46	11.21	11.41	11.39	1.24%	2,756,478
Apr 24, 2026	11.28	11.39	11.20	11.27	11.25	-0.62%	2,736,192
Apr 23, 2026	11.38	11.45	11.22	11.34	11.32	-0.35%	1,728,384
Apr 22, 2026	11.47	11.64	11.26	11.38	11.36	-0.09%	2,561,386
Apr 21, 2026	11.59	11.65	11.32	11.39	11.37	-1.81%	3,341,732
Apr 20, 2026	11.70	11.83	11.52	11.60	11.58	-1.78%	3,211,209
Apr 17, 2026	11.76	11.91	11.64	11.81	11.79	1.20%	2,831,527
Apr 16, 2026	11.64	11.70	11.53	11.67	11.65	-	2,791,465
Apr 15, 2026	11.61	11.80	11.60	11.67	11.65	0.78%	4,150,194
Apr 14, 2026	11.46	11.69	11.40	11.58	11.56	0.96%	2,918,733
Apr 13, 2026	10.88	11.49	10.83	11.47	11.45	5.04%	2,858,526
Apr 10, 2026	11.00	11.05	10.81	10.92	10.90	-1.00%	1,590,704
Apr 9, 2026	10.88	11.15	10.80	11.03	11.01	1.47%	3,332,026
Apr 8, 2026	10.74	10.98	10.66	10.87	10.85	2.55%	3,644,119
Apr 7, 2026	10.34	10.62	10.29	10.60	10.58	2.02%	2,348,670
Apr 6, 2026	10.00	10.51	9.97	10.39	10.37	4.11%	2,415,846
Apr 2, 2026	9.71	9.99	9.63	9.98	9.96	1.42%	1,211,110
Apr 1, 2026	9.88	9.90	9.73	9.84	9.82	0.61%	2,139,989
Mar 31, 2026	9.71	9.87	9.57	9.78	9.76	2.52%	2,263,617
Mar 30, 2026	9.48	9.59	9.42	9.54	9.52	1.49%	2,279,094
Mar 27, 2026	9.57	9.86	9.36	9.40	9.38	-0.63%	2,937,665
Mar 26, 2026	9.41	9.49	9.30	9.46	9.44	0.21%	1,427,741
Mar 25, 2026	9.53	9.63	9.39	9.44	9.42	0.11%	1,743,591
Mar 24, 2026	9.45	9.56	9.33	9.43	9.41	-1.67%	1,740,689
Mar 23, 2026	9.56	9.79	9.46	9.59	9.57	2.13%	2,825,807
Mar 20, 2026	9.58	9.62	9.31	9.39	9.37	-2.19%	3,767,739
Mar 19, 2026	9.45	9.63	9.36	9.60	9.58	0.21%	2,077,213