BGC Group Inc. (BGC) Historical Stock Data

8.75 ↑0.12 (1.39%)

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

Historical Data

In the past 30 trading days, BGC is down -1.01% a day on average. There have been 8 days where BGC Group Inc. closed green and 22 days where BGC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	8.53	8.75	↑$0.22 (2.58%)	8.47	8.76	7.29M
2024-12-19	8.77	8.63	↓$0.14 (-1.60%)	8.56	8.93	4.14M
2024-12-18	8.99	8.66	↓$0.33 (-3.67%)	8.57	9.06	4.19M
2024-12-17	9.00	8.99	↓$0.01 (-0.11%)	8.90	9.05	2.21M
2024-12-16	9.03	9.06	↑$0.03 (0.33%)	8.98	9.20	2.21M
2024-12-13	9.06	9.04	↓$0.02 (-0.22%)	8.94	9.18	2.57M
2024-12-12	9.11	9.05	↓$0.06 (-0.66%)	8.98	9.20	1.54M
2024-12-11	9.20	9.16	↓$0.04 (-0.43%)	9.10	9.35	3.71M
2024-12-10	9.12	9.11	↓$0.01 (-0.11%)	9.05	9.21	3.66M
2024-12-09	9.18	9.16	↓$0.02 (-0.22%)	9.13	9.31	2.30M
2024-12-06	9.38	9.30	↓$0.08 (-0.85%)	9.22	9.50	2.13M
2024-12-05	9.54	9.37	↓$0.17 (-1.78%)	9.34	9.61	2.08M
2024-12-04	9.64	9.52	↓$0.12 (-1.24%)	9.37	9.67	3.04M
2024-12-03	9.67	9.69	↑$0.02 (0.21%)	9.57	9.73	2.58M
2024-12-02	9.76	9.63	↓$0.13 (-1.33%)	9.62	9.84	2.62M
2024-11-29	9.96	9.74	↓$0.22 (-2.21%)	9.69	10.02	1.97M
2024-11-27	9.69	9.81	↑$0.12 (1.24%)	9.56	9.88	2.95M
2024-11-26	9.83	9.64	↓$0.19 (-1.91%)	9.53	9.94	2.22M
2024-11-25	9.70	9.76	↑$0.06 (0.62%)	9.46	9.85	5.49M
2024-11-22	10.14	9.60	↓$0.54 (-5.33%)	9.40	10.14	6.75M
2024-11-21	10.20	10.16	↓$0.04 (-0.39%)	10.03	10.27	2.80M
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