BGC Group Inc. (BGC) Historical Stock Data

10.13 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BGC is up 0.10% a day on average. There have been 18 days where BGC Group Inc. closed green and 12 days where BGC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	10.35	10.13	↓$0.22 (-2.13%)	9.95	10.41	3.25M
2024-11-19	10.51	10.36	↓$0.15 (-1.43%)	9.52	10.57	9.32M
2024-11-18	10.50	10.64	↑$0.14 (1.33%)	10.43	10.68	2.87M
2024-11-15	10.40	10.40	↑$0.00 (0.00%)	10.13	10.48	4.08M
2024-11-14	10.63	10.38	↓$0.25 (-2.35%)	10.37	10.69	4.13M
2024-11-13	11.07	10.63	↓$0.44 (-3.97%)	10.61	11.08	2.76M
2024-11-12	11.42	10.98	↓$0.44 (-3.85%)	10.94	11.54	2.40M
2024-11-11	11.68	11.49	↓$0.19 (-1.63%)	11.43	11.79	3.89M
2024-11-08	11.37	11.47	↑$0.10 (0.88%)	11.32	11.53	3.69M
2024-11-07	11.21	11.34	↑$0.13 (1.16%)	11.18	11.37	3.78M
2024-11-06	11.15	11.24	↑$0.09 (0.81%)	10.84	11.33	6.37M
2024-11-05	10.20	10.57	↑$0.37 (3.63%)	10.15	10.63	3.65M
2024-11-04	9.76	10.13	↑$0.37 (3.79%)	9.75	10.18	4.14M
2024-11-01	9.48	9.92	↑$0.44 (4.64%)	9.45	10.02	3.96M
2024-10-31	9.68	9.37	↓$0.31 (-3.20%)	9.06	9.69	3.38M
2024-10-30	9.39	9.55	↑$0.16 (1.70%)	9.39	9.70	4.67M
2024-10-29	9.29	9.44	↑$0.15 (1.61%)	9.26	9.51	1.97M
2024-10-28	9.20	9.36	↑$0.16 (1.74%)	9.15	9.40	2.73M
2024-10-25	9.30	9.16	↓$0.14 (-1.51%)	9.16	9.36	3.43M
2024-10-24	9.09	9.30	↑$0.21 (2.31%)	9.04	9.34	2.50M
2024-10-23	9.25	9.14	↓$0.11 (-1.19%)	8.96	9.27	4.47M
2024-10-22	9.27	9.34	↑$0.07 (0.76%)	9.18	9.38	2.14M
2024-10-21	9.26	9.26	↑$0.00 (0.00%)	9.24	9.32	2.35M
2024-10-18	9.44	9.33	↓$0.11 (-1.17%)	9.26	9.52	3.44M
2024-10-17	9.46	9.49	↑$0.03 (0.32%)	9.36	9.58	2.99M
2024-10-16	9.50	9.44	↓$0.06 (-0.63%)	9.42	9.59	2.34M
2024-10-15	9.38	9.46	↑$0.08 (0.85%)	9.30	9.48	3.19M
2024-10-14	9.30	9.38	↑$0.08 (0.86%)	9.24	9.43	2.71M
2024-10-11	9.20	9.28	↑$0.08 (0.87%)	9.20	9.33	3.26M
2024-10-10	9.31	9.20	↓$0.11 (-1.18%)	9.15	9.34	3.19M