BGC Group Inc. (BGC) Historical Stock Data
8.98 ↑0.11 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGC is down 0.00% a day on average. There have been 17 days where BGC Group Inc. closed green and 13 days where BGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 9.26 | 9.14 | ↓$0.12 (-1.30%) | 9.12 | 9.31 | 2.48M |
| 2025-11-10 | 9.25 | 9.27 | ↑$0.02 (0.22%) | 9.12 | 9.31 | 3.09M |
| 2025-11-07 | 9.10 | 9.25 | ↑$0.15 (1.65%) | 8.97 | 9.35 | 4.73M |
| 2025-11-06 | 9.03 | 9.11 | ↑$0.08 (0.89%) | 8.52 | 9.21 | 6.20M |
| 2025-11-05 | 9.22 | 9.12 | ↓$0.10 (-1.08%) | 9.09 | 9.30 | 2.84M |
| 2025-11-04 | 9.34 | 9.21 | ↓$0.13 (-1.39%) | 9.18 | 9.39 | 2.17M |
| 2025-11-03 | 9.15 | 9.39 | ↑$0.24 (2.62%) | 9.03 | 9.40 | 4.85M |
| 2025-10-31 | 9.15 | 9.14 | ↓$0.01 (-0.11%) | 9.04 | 9.19 | 2.51M |
| 2025-10-30 | 9.03 | 9.21 | ↑$0.18 (1.97%) | 9.01 | 9.24 | 3.01M |
| 2025-10-29 | 9.21 | 9.13 | ↓$0.08 (-0.87%) | 9.06 | 9.26 | 3.08M |
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