BGC Group Inc. (BGC) Historical Stock Data
9.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGC is down -0.11% a day on average. There have been 15 days where BGC Group Inc. closed green and 15 days where BGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 9.02 | 9.11 | 0.91M |
| 2025-12-23 | 8.99 | 9.11 | ↑$0.12 (1.33%) | 8.96 | 9.13 | 2.08M |
| 2025-12-22 | 8.99 | 8.98 | ↓$0.01 (-0.11%) | 8.95 | 9.05 | 1.92M |
| 2025-12-19 | 8.91 | 9.01 | ↑$0.10 (1.12%) | 8.89 | 9.05 | 5.85M |
| 2025-12-18 | 8.98 | 8.93 | ↓$0.05 (-0.56%) | 8.89 | 9.02 | 2.35M |
| 2025-12-17 | 8.92 | 8.91 | ↓$0.01 (-0.11%) | 8.82 | 9.05 | 2.19M |
| 2025-12-16 | 8.94 | 8.92 | ↓$0.02 (-0.22%) | 8.82 | 8.98 | 5.31M |
| 2025-12-15 | 9.05 | 8.91 | ↓$0.14 (-1.55%) | 8.88 | 9.05 | 3.53M |
| 2025-12-12 | 8.96 | 8.98 | ↑$0.02 (0.22%) | 8.86 | 9.04 | 3.27M |
| 2025-12-11 | 9.03 | 8.96 | ↓$0.07 (-0.78%) | 8.84 | 9.10 | 3.13M |
| 2025-12-10 | 8.87 | 8.98 | ↑$0.11 (1.24%) | 8.77 | 9.01 | 3.42M |
| 2025-12-09 | 8.79 | 8.87 | ↑$0.08 (0.91%) | 8.75 | 8.95 | 3.50M |
| 2025-12-08 | 8.84 | 8.80 | ↓$0.04 (-0.45%) | 8.71 | 8.89 | 2.23M |
| 2025-12-05 | 8.79 | 8.79 | ↑$0.00 (0.00%) | 8.72 | 8.89 | 1.78M |
| 2025-12-04 | 8.76 | 8.81 | ↑$0.05 (0.57%) | 8.75 | 8.87 | 1.79M |
| 2025-12-03 | 8.62 | 8.77 | ↑$0.15 (1.74%) | 8.57 | 8.77 | 2.21M |
| 2025-12-02 | 8.68 | 8.56 | ↓$0.12 (-1.38%) | 8.56 | 8.70 | 1.91M |
| 2025-12-01 | 8.64 | 8.63 | ↓$0.01 (-0.12%) | 8.52 | 8.69 | 2.94M |
| 2025-11-28 | 8.66 | 8.70 | ↑$0.04 (0.46%) | 8.59 | 8.76 | 1.34M |
| 2025-11-26 | 8.48 | 8.59 | ↑$0.11 (1.30%) | 8.47 | 8.69 | 4.47M |
| 2025-11-25 | 8.52 | 8.48 | ↓$0.04 (-0.47%) | 8.47 | 8.61 | 5.11M |
| 2025-11-24 | 8.52 | 8.53 | ↑$0.01 (0.12%) | 8.42 | 8.58 | 2.14M |
| 2025-11-21 | 8.33 | 8.53 | ↑$0.20 (2.40%) | 8.28 | 8.61 | 3.57M |
| 2025-11-20 | 8.64 | 8.31 | ↓$0.33 (-3.82%) | 8.27 | 8.68 | 3.12M |
| 2025-11-19 | 8.72 | 8.55 | ↓$0.17 (-1.95%) | 8.50 | 8.77 | 2.57M |
| 2025-11-18 | 8.65 | 8.72 | ↑$0.07 (0.81%) | 8.64 | 8.78 | 1.61M |
| 2025-11-17 | 8.99 | 8.68 | ↓$0.31 (-3.45%) | 8.64 | 9.00 | 2.41M |
| 2025-11-14 | 9.00 | 9.04 | ↑$0.04 (0.44%) | 8.91 | 9.07 | 2.45M |
| 2025-11-13 | 9.16 | 9.07 | ↓$0.09 (-0.98%) | 9.01 | 9.19 | 2.75M |
| 2025-11-12 | 9.17 | 9.17 | ↑$0.00 (0.00%) | 9.09 | 9.29 | 3.35M |
Create an account or log in to view more rows.
$BGC Not Selling
Hodling for thousands!
$BGC let’s go baby!
$BGC lmao wtf was that
$BGC Powell save me
$BGC lmfao
lfg babies
$BGC dont be a POS today
$BGC bear trap?
$BGC rocket fuel tanks are full. Gonna shoot to the stars
$BGC Many many bears
$BGC must buyyy