Skip to main content
BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
9.34
-0.18 (-1.89%)
At close: Mar 6, 2026, 4:00 PM EST
9.42
+0.08 (0.85%)
After-hours: Mar 6, 2026, 4:52 PM EST

BGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.369.409.179.349.34-1.89%2,110,799
Mar 5, 20269.549.739.439.529.52-1.14%1,904,808
Mar 4, 20269.659.849.539.639.63-0.10%1,750,813
Mar 3, 20269.629.669.399.649.62-1.93%2,528,042
Mar 2, 20269.409.889.399.839.813.26%2,089,037
Feb 27, 20269.509.649.369.529.50-1.04%2,082,289
Feb 26, 20269.539.679.429.629.601.69%1,910,202
Feb 25, 20269.359.569.259.469.441.94%1,998,958
Feb 24, 20269.349.379.159.289.26-1.17%1,816,146
Feb 23, 20269.589.629.339.399.37-2.19%2,256,690
Feb 20, 20269.719.839.599.609.58-1.13%2,109,678
Feb 19, 20269.529.749.509.719.690.94%2,020,267
Feb 18, 20269.569.699.439.629.600.73%2,022,149
Feb 17, 20269.4410.019.379.559.533.69%3,031,116
Feb 13, 20269.509.609.069.219.19-3.05%2,370,623
Feb 12, 20269.219.559.099.509.489.07%3,556,916
Feb 11, 20269.109.278.648.718.69-4.18%3,690,185
Feb 10, 20269.339.449.009.099.07-3.50%3,905,349
Feb 9, 20268.939.538.929.429.405.13%3,403,518
Feb 6, 20269.009.018.898.968.941.01%4,938,380
Feb 5, 20269.039.188.818.878.85-1.33%3,146,641
Feb 4, 20269.119.148.918.998.97-1.64%1,931,566
Feb 3, 20269.199.208.939.149.12-1.08%2,677,065
Feb 2, 20269.129.329.029.249.221.43%1,919,124
Jan 30, 20268.929.148.909.119.091.79%2,438,331
Jan 29, 20269.079.158.848.958.93-0.44%2,395,499
Jan 28, 20268.899.138.848.998.971.47%2,113,924
Jan 27, 20269.129.128.848.868.84-2.85%1,498,484
Jan 26, 20268.899.208.899.129.102.36%2,739,146
Jan 23, 20269.129.158.908.918.89-2.84%1,660,427
Jan 22, 20269.109.299.079.179.150.77%1,702,554
Jan 21, 20268.939.168.909.109.082.13%2,241,940
Jan 20, 20268.919.038.848.918.89-1.44%1,578,662
Jan 16, 20268.949.078.889.049.021.01%1,886,187
Jan 15, 20268.909.068.898.958.930.56%1,384,413
Jan 14, 20268.658.928.598.908.882.89%1,928,125
Jan 13, 20268.808.818.628.658.63-1.59%1,360,917
Jan 12, 20268.638.898.638.798.771.15%1,691,571
Jan 9, 20268.818.878.648.698.67-1.47%2,353,431
Jan 8, 20268.748.828.678.828.800.11%1,572,260
Jan 7, 20269.059.088.758.818.79-2.97%1,765,551
Jan 6, 20269.079.149.039.089.06-0.22%1,982,741
Jan 5, 20268.909.258.909.109.081.79%1,683,393
Jan 2, 20268.989.008.908.948.920.11%1,817,893
Dec 31, 20259.019.068.918.938.91-1.11%1,931,915
Dec 30, 20259.099.109.029.039.01-0.66%1,662,467
Dec 29, 20259.099.139.049.099.07-1,992,808
Dec 26, 20259.049.119.019.099.070.22%1,558,378
Dec 24, 20259.089.119.029.079.05-0.44%909,586
Dec 23, 20258.999.138.969.119.091.45%2,078,163
Dec 22, 20258.999.058.958.988.96-0.33%1,919,733
Dec 19, 20258.919.058.899.018.990.90%5,847,622
Dec 18, 20258.989.028.898.938.910.22%2,346,016
Dec 17, 20258.929.058.828.918.89-0.11%2,187,861
Dec 16, 20258.948.988.828.928.900.11%5,309,952
Dec 15, 20259.059.058.888.918.89-0.78%3,525,184
Dec 12, 20258.969.048.868.988.960.22%3,267,408
Dec 11, 20259.039.108.848.968.94-0.22%3,132,443
Dec 10, 20258.879.018.778.988.961.24%3,417,446
Dec 9, 20258.798.958.758.878.850.80%3,495,681
Dec 8, 20258.848.898.718.808.780.11%2,228,566
Dec 5, 20258.798.898.728.798.77-0.23%1,779,193
Dec 4, 20258.768.878.758.818.790.46%1,789,330
Dec 3, 20258.628.778.578.778.752.45%2,208,566
Dec 2, 20258.688.708.568.568.54-0.81%1,905,584
Dec 1, 20258.648.698.528.638.61-0.80%2,941,310
Nov 28, 20258.668.768.598.708.681.28%1,339,783
Nov 26, 20258.488.698.478.598.571.30%4,469,880
Nov 25, 20258.528.618.478.488.44-0.59%5,109,215
Nov 24, 20258.528.588.428.538.49-2,135,808
Nov 21, 20258.338.618.288.538.492.65%3,570,788
Nov 20, 20258.648.688.278.318.27-2.81%3,118,155
Nov 19, 20258.728.778.508.558.51-1.95%2,568,842
Nov 18, 20258.658.788.648.728.680.46%1,605,340
Nov 17, 20258.999.008.648.688.64-3.98%2,406,666
Nov 14, 20259.009.078.919.049.00-0.33%2,445,335
Nov 13, 20259.169.199.019.079.03-1.09%2,747,766
Nov 12, 20259.179.299.099.179.130.33%3,350,433
Nov 11, 20259.269.319.129.149.10-1.40%2,480,754
Nov 10, 20259.259.319.129.279.230.22%3,089,523
Nov 7, 20259.109.358.979.259.211.54%4,733,670
Nov 6, 20259.039.218.529.119.07-0.11%6,201,691
Nov 5, 20259.229.309.099.129.08-0.98%2,835,401
Nov 4, 20259.349.399.189.219.17-1.92%2,166,594
Nov 3, 20259.159.409.039.399.352.74%4,855,265
Oct 31, 20259.159.199.049.149.10-0.76%2,506,382
Oct 30, 20259.039.249.019.219.170.88%3,011,274
Oct 29, 20259.219.269.069.139.09-1.51%3,082,719
Oct 28, 20259.309.359.249.279.23-0.64%1,011,101
Oct 27, 20259.469.559.329.339.29-1.06%1,983,721
Oct 24, 20259.579.579.429.439.390.11%1,480,698
Oct 23, 20259.339.509.299.429.381.29%1,948,273
Oct 22, 20259.319.349.199.309.260.11%3,355,337
Oct 21, 20259.159.339.159.299.250.87%2,418,309
Oct 20, 20259.199.309.129.219.170.33%3,059,962
Oct 17, 20259.109.249.039.189.140.88%2,457,157
Oct 16, 20259.299.429.079.109.06-2.05%3,256,128
Oct 15, 20259.249.369.199.299.251.31%2,384,631
Oct 14, 20258.969.198.939.179.131.10%3,941,824
Oct 13, 20258.869.158.869.079.032.60%3,133,252