BGC Group Inc. (BGC) Historical Stock Data

9.35 ↑0.04 (0.43%)

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

Historical Data

In the past 30 trading days, BGC is up 0.02% a day on average. There have been 19 days where BGC Group Inc. closed green and 11 days where BGC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-21	9.27	9.35	↑$0.08 (0.86%)	9.15	9.37	7.07M
2025-03-20	9.07	9.31	↑$0.24 (2.65%)	9.01	9.38	2.25M
2025-03-19	9.08	9.18	↑$0.10 (1.10%)	8.97	9.33	3.52M
2025-03-18	9.05	9.07	↑$0.02 (0.22%)	8.95	9.17	2.40M
2025-03-17	8.75	9.14	↑$0.39 (4.46%)	8.73	9.18	2.42M
2025-03-14	8.64	8.81	↑$0.17 (1.97%)	8.61	8.86	2.06M
2025-03-13	8.49	8.53	↑$0.04 (0.47%)	8.40	8.57	1.69M
2025-03-12	8.67	8.53	↓$0.14 (-1.61%)	8.51	8.73	2.16M
2025-03-11	8.54	8.54	↑$0.00 (0.00%)	8.44	8.70	2.82M
2025-03-10	9.14	8.54	↓$0.60 (-6.56%)	8.33	9.23	4.05M
2025-03-07	9.44	9.32	↓$0.12 (-1.27%)	9.11	9.49	2.93M
2025-03-06	9.59	9.44	↓$0.15 (-1.56%)	9.42	9.75	2.08M
2025-03-05	9.42	9.75	↑$0.33 (3.50%)	9.40	9.83	3.40M
2025-03-04	9.58	9.35	↓$0.23 (-2.40%)	9.25	9.62	3.86M
2025-03-03	9.98	9.70	↓$0.28 (-2.81%)	9.58	10.05	3.58M
2025-02-28	9.68	9.90	↑$0.22 (2.27%)	9.65	9.91	2.43M
2025-02-27	9.87	9.68	↓$0.19 (-1.93%)	9.65	10.09	3.55M
2025-02-26	9.54	9.80	↑$0.26 (2.73%)	9.48	9.87	6.43M
2025-02-25	9.44	9.50	↑$0.06 (0.64%)	9.15	9.57	5.48M
2025-02-24	9.31	8.90	↓$0.41 (-4.40%)	8.82	9.35	3.86M
2025-02-21	9.42	9.23	↓$0.19 (-2.02%)	9.21	9.47	2.69M
2025-02-20	9.60	9.32	↓$0.28 (-2.92%)	9.30	9.62	2.98M
2025-02-19	9.50	9.58	↑$0.08 (0.84%)	9.50	9.65	2.75M
2025-02-18	9.33	9.62	↑$0.29 (3.11%)	9.32	9.67	3.46M
2025-02-14	9.21	9.34	↑$0.13 (1.41%)	9.04	9.78	4.26M
2025-02-13	9.49	9.49	↑$0.00 (0.00%)	9.46	9.64	2.60M
2025-02-12	9.15	9.46	↑$0.31 (3.39%)	9.12	9.55	2.29M
2025-02-11	9.14	9.28	↑$0.14 (1.53%)	9.02	9.30	2.26M
2025-02-10	9.57	9.21	↓$0.36 (-3.76%)	9.18	9.61	3.67M
2025-02-07	9.47	9.55	↑$0.08 (0.84%)	9.41	9.59	2.93M