BGC Group, Inc. Class A BGC
NASDAQ · United States · Finance
$11.62+0.09 (+0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.55 | +0.13% | $11.44 | $11.55 | $11.33 | 360.01K |
| 2026-09-30 | $11.53 | +0.70% | $11.50 | $11.76 | $11.41 | 4.64M |
| 2026-09-29 | $11.45 | -2.72% | $11.74 | $11.75 | $11.26 | 8.05M |
| 2026-09-28 | $11.77 | -0.59% | $11.66 | $11.86 | $11.65 | 2.67M |
| 2026-09-25 | $11.84 | -2.71% | $12.17 | $12.30 | $11.45 | 3.83M |
| 2026-09-24 | $12.17 | +0.58% | $12.07 | $12.23 | $11.85 | 6.29M |
| 2026-09-23 | $12.10 | -1.39% | $12.18 | $12.34 | $12.09 | 2.83M |
| 2026-09-22 | $12.27 | -1.45% | $12.50 | $12.51 | $12.14 | 2.80M |
| 2026-09-21 | $12.45 | +1.88% | $12.35 | $12.48 | $12.30 | 3.19M |
| 2026-09-18 | $12.22 | +1.92% | $11.99 | $12.33 | $11.91 | 8.29M |
| 2026-09-17 | $11.99 | -1.56% | $12.23 | $12.23 | $11.91 | 5.96M |
| 2026-09-16 | $12.18 | +0.33% | $12.08 | $12.23 | $11.99 | 4.07M |
| 2026-09-15 | $12.14 | -0.16% | $12.08 | $12.28 | $11.78 | 4.32M |
| 2026-09-14 | $12.16 | -0.08% | $12.15 | $12.35 | $12.13 | 3.75M |
| 2026-09-11 | $12.17 | -0.41% | $12.45 | $12.51 | $12.08 | 2.48M |
| 2026-09-10 | $12.22 | +0.25% | $12.21 | $12.28 | $12.06 | 6.07M |
| 2026-09-09 | $12.19 | +1.84% | $12.00 | $12.33 | $11.85 | 2.50M |
| 2026-09-08 | $11.97 | -1.64% | $12.07 | $12.17 | $11.93 | 1.70M |
| 2026-09-04 | $12.17 | +0.16% | $12.02 | $12.23 | $11.92 | 1.60M |
| 2026-09-03 | $12.15 | +2.53% | $12.00 | $12.20 | $11.97 | 1.92M |
| 2026-09-02 | $11.85 | -1.17% | $12.00 | $12.15 | $11.59 | 3.00M |
| 2026-09-01 | $11.99 | -0.17% | $11.96 | $12.35 | $11.91 | 2.41M |
| 2026-08-31 | $12.01 | -0.91% | $12.11 | $12.11 | $11.71 | 2.91M |
| 2026-08-28 | $12.12 | +0.17% | $12.12 | $12.18 | $11.98 | 1.69M |
| 2026-08-27 | $12.10 | +1.68% | $11.84 | $12.12 | $11.77 | 2.70M |
| 2026-08-26 | $11.90 | +0.85% | $11.81 | $11.95 | $11.62 | 2.60M |
| 2026-08-25 | $11.80 | -1.26% | $11.92 | $11.94 | $11.79 | 2.32M |
| 2026-08-24 | $11.95 | +0.84% | $11.86 | $11.95 | $11.64 | 2.81M |
| 2026-08-21 | $11.85 | +8.92% | $11.13 | $12.03 | $11.13 | 5.22M |
| 2026-08-20 | $10.88 | +0.74% | $10.82 | $11.07 | $10.74 | 2.56M |
| 2026-08-19 | $10.80 | -2.44% | $11.09 | $11.14 | $10.76 | 3.59M |
| 2026-08-18 | $11.07 | -0.81% | $11.20 | $11.23 | $10.94 | 2.48M |
| 2026-08-17 | $11.16 | -0.36% | $11.12 | $11.29 | $10.99 | 3.29M |
| 2026-08-14 | $11.20 | +2.38% | $10.94 | $11.21 | $10.91 | 3.86M |
| 2026-08-13 | $10.94 | +1.67% | $10.86 | $10.96 | $10.63 | 2.64M |
| 2026-08-12 | $10.76 | +5.91% | $10.25 | $10.79 | $10.13 | 3.18M |
| 2026-08-11 | $10.16 | -1.26% | $10.35 | $10.43 | $10.14 | 1.63M |
| 2026-08-10 | $10.29 | -0.58% | $10.31 | $10.59 | $10.23 | 2.24M |
| 2026-08-07 | $10.35 | -1.52% | $10.50 | $10.56 | $10.31 | 1.79M |
| 2026-08-06 | $10.51 | -4.11% | $10.99 | $11.00 | $10.27 | 3.76M |
| 2026-08-05 | $10.96 | -1.35% | $11.12 | $11.23 | $10.93 | 2.20M |
| 2026-08-04 | $11.11 | -2.46% | $11.38 | $11.44 | $11.08 | 3.62M |
| 2026-08-03 | $11.39 | -1.13% | $11.61 | $11.65 | $11.24 | 3.25M |
| 2026-07-31 | $11.52 | -1.37% | $11.68 | $11.76 | $11.45 | 2.71M |
| 2026-07-30 | $11.68 | -0.76% | $12.07 | $12.07 | $11.55 | 3.03M |
| 2026-07-29 | $11.77 | -1.67% | $11.97 | $12.03 | $11.70 | 2.41M |
| 2026-07-28 | $11.97 | +1.53% | $11.81 | $12.07 | $11.69 | 1.89M |
| 2026-07-27 | $11.79 | +1.20% | $11.84 | $11.94 | $11.56 | 2.28M |
| 2026-07-24 | $11.65 | +0.52% | $11.59 | $11.67 | $11.40 | 1.58M |
| 2026-07-23 | $11.59 | +0.70% | $11.38 | $11.66 | $11.35 | 1.93M |
| 2026-07-22 | $11.51 | +1.41% | $11.35 | $11.53 | $11.28 | 1.59M |
| 2026-07-21 | $11.35 | +1.43% | $11.19 | $11.53 | $11.12 | 2.55M |
| 2026-07-20 | $11.19 | -0.97% | $11.36 | $11.41 | $11.14 | 2.03M |
| 2026-07-17 | $11.30 | -0.88% | $11.19 | $11.33 | $11.05 | 2.09M |
| 2026-07-16 | $11.40 | +1.60% | $11.31 | $11.49 | $11.28 | 3.36M |
| 2026-07-15 | $11.22 | +2.56% | $11.01 | $11.28 | $10.94 | 2.19M |
| 2026-07-14 | $10.94 | -0.36% | $10.96 | $11.06 | $10.85 | 2.03M |
| 2026-07-13 | $10.98 | +1.86% | $10.79 | $10.99 | $10.66 | 2.74M |
| 2026-07-10 | $10.78 | -1.73% | $11.07 | $11.10 | $10.78 | 2.16M |
| 2026-07-09 | $10.97 | +3.30% | $10.62 | $11.02 | $10.55 | 2.57M |
| 2026-07-08 | $10.62 | -4.24% | $11.00 | $11.10 | $10.60 | 4.07M |
| 2026-07-07 | $11.09 | -0.09% | $11.12 | $11.34 | $11.05 | 2.44M |
| 2026-07-06 | $11.10 | +0.73% | $11.00 | $11.19 | $10.95 | 2.66M |
| 2026-07-02 | $11.02 | +1.38% | $11.00 | $11.12 | $10.89 | 2.60M |
| 2026-07-01 | $10.87 | +1.68% | $10.67 | $11.09 | $10.67 | 3.02M |
| 2026-06-30 | $10.69 | +2.30% | $10.56 | $10.88 | $10.47 | 3.98M |
| 2026-06-29 | $10.45 | -8.73% | $11.41 | $11.54 | $10.32 | 6.77M |
| 2026-06-26 | $11.45 | -5.45% | $12.14 | $12.24 | $11.27 | 12.12M |
| 2026-06-25 | $12.11 | -4.27% | $12.61 | $12.78 | $12.03 | 3.17M |
| 2026-06-24 | $12.65 | +0.72% | $12.53 | $12.89 | $12.45 | 5.13M |
| 2026-06-23 | $12.56 | +3.97% | $11.98 | $12.60 | $11.97 | 4.87M |
| 2026-06-22 | $12.08 | +0.25% | $12.10 | $12.26 | $12.02 | 2.67M |
| 2026-06-18 | $12.05 | -0.17% | $12.18 | $12.46 | $11.92 | 7.75M |
| 2026-06-17 | $12.07 | +1.94% | $11.81 | $12.13 | $11.81 | 4.93M |
| 2026-06-16 | $11.84 | +0.34% | $11.95 | $12.09 | $11.65 | 2.95M |
| 2026-06-15 | $11.80 | -0.42% | $11.93 | $12.09 | $11.78 | 4.08M |
| 2026-06-12 | $11.85 | +5.71% | $11.30 | $11.88 | $11.26 | 3.28M |
| 2026-06-11 | $11.21 | +1.08% | $11.08 | $11.22 | $11.01 | 2.16M |
| 2026-06-10 | $11.09 | +1.09% | $10.97 | $11.13 | $10.93 | 2.06M |
| 2026-06-09 | $10.97 | +1.67% | $10.85 | $11.07 | $10.78 | 2.62M |
| 2026-06-08 | $10.79 | -0.64% | $10.90 | $10.97 | $10.74 | 2.43M |
| 2026-06-05 | $10.86 | +2.84% | $10.61 | $10.87 | $10.57 | 2.87M |
| 2026-06-04 | $10.56 | +4.04% | $10.32 | $10.58 | $10.29 | 3.11M |
| 2026-06-03 | $10.15 | -1.84% | $10.25 | $10.26 | $10.09 | 3.03M |
| 2026-06-02 | $10.34 | -1.05% | $10.43 | $10.51 | $9.93 | 5.22M |
| 2026-06-01 | $10.45 | 0.00% | $10.39 | $10.49 | $10.23 | 3.34M |
| 2026-05-29 | $10.45 | -0.29% | $10.44 | $10.60 | $10.35 | 3.30M |
| 2026-05-28 | $10.48 | -0.57% | $10.50 | $10.58 | $10.27 | 3.49M |
| 2026-05-27 | $10.54 | -2.23% | $10.69 | $10.80 | $10.51 | 3.85M |
| 2026-05-26 | $10.78 | -3.66% | $11.28 | $11.31 | $10.76 | 2.09M |