BGC Group Inc. (BGC) Historical Stock Data

8.92 ↓0.01 (-0.11%)

As of May 17, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, BGC is up 0.32% 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
2024-05-17	8.97	8.92	↓$0.05 (-0.56%)	8.90	9.06	3.13M
2024-05-16	8.75	8.93	↑$0.18 (2.06%)	8.74	8.95	3.35M
2024-05-15	8.63	8.80	↑$0.17 (1.97%)	8.63	8.84	2.52M
2024-05-14	8.71	8.65	↓$0.06 (-0.69%)	8.61	8.75	2.04M
2024-05-13	8.69	8.62	↓$0.07 (-0.81%)	8.59	8.74	2.86M
2024-05-10	8.79	8.65	↓$0.14 (-1.59%)	8.61	8.82	2.44M
2024-05-09	8.80	8.71	↓$0.09 (-1.02%)	8.65	8.87	3.01M
2024-05-08	8.70	8.87	↑$0.17 (1.95%)	8.68	8.89	3.75M
2024-05-07	8.74	8.77	↑$0.03 (0.34%)	8.70	8.83	2.80M
2024-05-06	8.33	8.75	↑$0.42 (5.04%)	8.32	8.82	4.42M
2024-05-03	8.14	8.22	↑$0.08 (0.98%)	8.10	8.27	2.92M
2024-05-02	8.01	8.06	↑$0.05 (0.62%)	7.96	8.13	4.42M
2024-05-01	7.80	7.95	↑$0.15 (1.92%)	7.76	8.13	4.19M
2024-04-30	7.99	7.83	↓$0.16 (-2.00%)	7.74	8.16	6.67M
2024-04-29	8.26	8.18	↓$0.08 (-0.97%)	8.16	8.37	4.32M
2024-04-26	8.22	8.30	↑$0.08 (0.97%)	8.17	8.31	2.07M
2024-04-25	8.18	8.20	↑$0.02 (0.24%)	8.13	8.34	5.67M
2024-04-24	7.73	8.08	↑$0.35 (4.53%)	7.70	8.12	4.44M
2024-04-23	7.72	7.78	↑$0.06 (0.78%)	7.64	7.83	1.94M
2024-04-22	7.72	7.72	↑$0.00 (0.00%)	7.61	7.88	3.37M
2024-04-19	7.53	7.71	↑$0.18 (2.39%)	7.49	7.73	3.17M
2024-04-18	7.54	7.56	↑$0.02 (0.27%)	7.49	7.67	2.58M
2024-04-17	7.62	7.52	↓$0.10 (-1.31%)	7.43	7.68	2.67M
2024-04-16	7.55	7.57	↑$0.02 (0.26%)	7.49	7.62	2.98M
2024-04-15	7.78	7.59	↓$0.19 (-2.44%)	7.54	7.89	3.04M
2024-04-12	7.94	7.75	↓$0.19 (-2.39%)	7.71	7.98	2.37M
2024-04-11	7.94	7.93	↓$0.01 (-0.13%)	7.83	8.01	2.77M
2024-04-10	7.81	7.93	↑$0.12 (1.54%)	7.81	8.06	4.74M
2024-04-09	8.23	7.99	↓$0.24 (-2.92%)	7.95	8.23	2.57M
2024-04-08	8.15	8.19	↑$0.04 (0.49%)	8.06	8.23	2.72M