BGC Group, Inc. Class A BGC
NASDAQ · Amerika Birleşik Devletleri · Finans
$11,55+0,02 (+%0,13)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,61 | +%0,74 | $11,44 | $11,63 | $11,33 | 534,64K |
| 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 |