BGC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.27	11.49	11.11	11.48	11.48	2.23%	2,211,967
Oct 8, 2026	11.27	11.35	11.09	11.23	11.23	-0.53%	2,803,451
Oct 7, 2026	11.73	11.82	11.16	11.29	11.29	-4.73%	3,133,759
Oct 6, 2026	12.26	12.33	11.84	11.85	11.85	-2.87%	3,117,115
Oct 5, 2026	11.77	12.33	11.77	12.20	12.20	3.57%	4,051,522
Oct 2, 2026	11.77	12.28	11.71	11.78	11.78	1.38%	3,824,293
Oct 1, 2026	11.44	11.63	11.33	11.62	11.62	0.78%	3,258,926
Sep 30, 2026	11.50	11.76	11.41	11.53	11.53	0.70%	5,610,105
Sep 29, 2026	11.74	11.75	11.26	11.45	11.45	-2.72%	8,050,669
Sep 28, 2026	11.66	11.86	11.65	11.77	11.77	-0.59%	2,670,623
Sep 25, 2026	12.17	12.30	11.45	11.84	11.84	-2.71%	3,828,813
Sep 24, 2026	12.07	12.23	11.85	12.17	12.17	0.58%	6,292,104
Sep 23, 2026	12.18	12.34	12.09	12.10	12.10	-1.39%	2,825,386
Sep 22, 2026	12.50	12.51	12.14	12.27	12.27	-1.45%	2,796,381
Sep 21, 2026	12.35	12.48	12.30	12.45	12.45	1.88%	3,187,292
Sep 18, 2026	11.99	12.33	11.91	12.22	12.22	1.92%	8,290,201
Sep 17, 2026	12.23	12.23	11.91	11.99	11.99	-1.56%	5,963,696
Sep 16, 2026	12.08	12.23	11.99	12.18	12.18	0.33%	4,070,421
Sep 15, 2026	12.08	12.28	11.78	12.14	12.14	-0.16%	4,324,542
Sep 14, 2026	12.15	12.35	12.13	12.16	12.16	-0.08%	3,748,882
Sep 11, 2026	12.45	12.51	12.08	12.17	12.17	-0.41%	2,476,050
Sep 10, 2026	12.21	12.28	12.06	12.22	12.22	0.25%	6,070,576
Sep 9, 2026	12.00	12.33	11.85	12.19	12.19	1.84%	2,502,963
Sep 8, 2026	12.07	12.17	11.93	11.97	11.97	-1.64%	1,701,145
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