BGC Group Inc. (BGC) Historical Stock Data

9.17 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BGC is up 0.09% a day on average. There have been 16 days where BGC Group Inc. closed green and 14 days where BGC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	9.24	9.17	↓$0.07 (-0.76%)	9.15	9.32	1.54M
2025-05-08	9.45	9.23	↓$0.22 (-2.33%)	9.22	9.55	2.49M
2025-05-07	9.84	9.31	↓$0.53 (-5.39%)	9.07	9.84	4.64M
2025-05-06	9.27	9.49	↑$0.22 (2.37%)	9.22	9.52	3.87M
2025-05-05	9.34	9.41	↑$0.07 (0.75%)	9.30	9.52	1.89M
2025-05-02	9.19	9.36	↑$0.17 (1.85%)	9.05	9.56	3.92M
2025-05-01	9.13	9.02	↓$0.11 (-1.20%)	9.00	9.13	3.94M
2025-04-30	9.00	9.06	↑$0.06 (0.67%)	8.85	9.09	2.94M
2025-04-29	8.98	9.17	↑$0.19 (2.12%)	8.91	9.19	2.29M
2025-04-28	9.04	9.03	↓$0.01 (-0.11%)	8.89	9.10	1.58M
2025-04-25	8.88	9.03	↑$0.15 (1.69%)	8.88	9.04	1.67M
2025-04-24	8.77	8.93	↑$0.16 (1.82%)	8.70	9.01	2.49M
2025-04-23	8.88	8.74	↓$0.14 (-1.58%)	8.67	9.05	2.53M
2025-04-22	8.43	8.62	↑$0.19 (2.25%)	8.36	8.67	2.62M
2025-04-21	8.33	8.26	↓$0.07 (-0.84%)	8.12	8.47	3.64M
2025-04-17	8.46	8.46	↑$0.00 (0.00%)	8.33	8.48	2.22M
2025-04-16	8.46	8.42	↓$0.04 (-0.47%)	8.29	8.53	2.68M
2025-04-15	8.53	8.49	↓$0.04 (-0.47%)	8.44	8.68	2.41M
2025-04-14	8.50	8.55	↑$0.05 (0.59%)	8.34	8.62	3.92M
2025-04-11	8.13	8.32	↑$0.19 (2.34%)	8.01	8.42	2.42M
2025-04-10	8.25	8.12	↓$0.13 (-1.58%)	7.91	8.35	3.40M
2025-04-09	7.77	8.47	↑$0.70 (9.01%)	7.49	8.65	4.02M
2025-04-08	8.05	7.80	↓$0.25 (-3.11%)	7.66	8.30	3.86M
2025-04-07	7.44	7.50	↑$0.06 (0.81%)	7.24	8.03	3.35M
2025-04-04	8.17	7.79	↓$0.37 (-4.59%)	7.68	8.30	3.48M
2025-04-03	8.67	8.59	↓$0.08 (-0.92%)	8.47	8.79	5.64M
2025-04-02	9.00	9.09	↑$0.09 (1.00%)	8.98	9.30	2.37M
2025-04-01	9.14	9.22	↑$0.08 (0.88%)	9.03	9.25	1.69M
2025-03-31	9.01	9.17	↑$0.16 (1.83%)	8.86	9.20	2.62M
2025-03-28	9.55	9.18	↓$0.37 (-3.87%)	9.11	9.55	1.76M