BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
11.45
-0.66 (-5.45%)
At close: Jun 26, 2026, 4:00 PM EDT
11.23
-0.22 (-1.92%)
After-hours: Jun 26, 2026, 6:45 PM EDT
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.14 | 12.24 | 11.27 | 11.45 | 11.45 | -5.45% | 11,940,764 |
| Jun 25, 2026 | 12.61 | 12.78 | 12.03 | 12.11 | 12.11 | -4.27% | 3,100,376 |
| Jun 24, 2026 | 12.53 | 12.89 | 12.45 | 12.65 | 12.65 | 0.72% | 5,032,100 |
| Jun 23, 2026 | 11.98 | 12.60 | 11.97 | 12.56 | 12.56 | 3.97% | 4,765,131 |
| Jun 22, 2026 | 12.10 | 12.26 | 12.02 | 12.08 | 12.08 | 0.25% | 2,672,727 |
| Jun 18, 2026 | 12.18 | 12.46 | 11.92 | 12.05 | 12.05 | -0.17% | 7,744,902 |
| Jun 17, 2026 | 11.81 | 12.13 | 11.81 | 12.07 | 12.07 | 1.94% | 4,763,377 |
| Jun 16, 2026 | 11.95 | 12.09 | 11.65 | 11.84 | 11.84 | 0.34% | 2,947,956 |
| Jun 15, 2026 | 11.93 | 12.09 | 11.78 | 11.80 | 11.80 | -0.42% | 4,076,406 |
| Jun 12, 2026 | 11.30 | 11.88 | 11.26 | 11.85 | 11.85 | 5.71% | 3,283,843 |
| Jun 11, 2026 | 11.08 | 11.22 | 11.01 | 11.21 | 11.21 | 1.08% | 2,164,660 |
| Jun 10, 2026 | 10.97 | 11.13 | 10.93 | 11.09 | 11.09 | 1.09% | 2,056,486 |
| Jun 9, 2026 | 10.85 | 11.07 | 10.78 | 10.97 | 10.97 | 1.67% | 2,619,411 |
| Jun 8, 2026 | 10.90 | 10.97 | 10.74 | 10.79 | 10.79 | -0.64% | 2,426,466 |
| Jun 5, 2026 | 10.61 | 10.87 | 10.57 | 10.86 | 10.86 | 2.84% | 2,872,577 |
| Jun 4, 2026 | 10.32 | 10.58 | 10.29 | 10.56 | 10.56 | 4.04% | 3,114,304 |
| Jun 3, 2026 | 10.25 | 10.26 | 10.09 | 10.15 | 10.15 | -1.84% | 3,025,829 |
| Jun 2, 2026 | 10.43 | 10.51 | 9.93 | 10.34 | 10.34 | -1.05% | 5,216,807 |
| Jun 1, 2026 | 10.39 | 10.49 | 10.23 | 10.45 | 10.45 | - | 3,338,135 |
| May 29, 2026 | 10.44 | 10.60 | 10.35 | 10.45 | 10.45 | -0.29% | 3,297,487 |
| May 28, 2026 | 10.50 | 10.58 | 10.27 | 10.48 | 10.48 | -0.57% | 3,489,258 |
| May 27, 2026 | 10.69 | 10.80 | 10.51 | 10.54 | 10.54 | -2.04% | 3,848,994 |
| May 26, 2026 | 11.28 | 11.31 | 10.76 | 10.78 | 10.76 | -3.66% | 2,088,577 |
| May 22, 2026 | 11.14 | 11.24 | 11.10 | 11.19 | 11.17 | 0.54% | 2,369,772 |
| May 21, 2026 | 11.16 | 11.24 | 10.99 | 11.13 | 11.11 | -0.89% | 2,617,415 |
| May 20, 2026 | 11.31 | 11.46 | 11.18 | 11.23 | 11.21 | -0.71% | 3,602,912 |
| May 19, 2026 | 11.33 | 11.44 | 11.20 | 11.31 | 11.29 | -0.70% | 3,861,001 |
| May 18, 2026 | 11.22 | 11.48 | 11.21 | 11.39 | 11.37 | 1.79% | 3,735,115 |
| May 15, 2026 | 11.41 | 11.46 | 11.17 | 11.19 | 11.17 | -2.01% | 3,106,157 |
| May 14, 2026 | 11.21 | 11.49 | 11.19 | 11.42 | 11.40 | 2.33% | 3,119,635 |
| May 13, 2026 | 10.93 | 11.20 | 10.93 | 11.16 | 11.14 | 1.27% | 3,427,876 |
| May 12, 2026 | 11.21 | 11.23 | 10.82 | 11.02 | 11.00 | -1.96% | 3,294,360 |
| May 11, 2026 | 11.39 | 11.40 | 10.96 | 11.24 | 11.22 | -1.32% | 2,878,248 |
| May 8, 2026 | 11.29 | 11.56 | 11.15 | 11.39 | 11.37 | 0.89% | 5,065,536 |
| May 7, 2026 | 10.60 | 11.31 | 10.54 | 11.29 | 11.27 | 3.67% | 5,805,317 |
| May 6, 2026 | 11.11 | 11.17 | 10.79 | 10.89 | 10.87 | -1.89% | 2,747,637 |
| May 5, 2026 | 11.21 | 11.30 | 11.02 | 11.10 | 11.08 | -0.80% | 2,143,658 |
| May 4, 2026 | 11.22 | 11.36 | 11.17 | 11.19 | 11.17 | -0.71% | 1,997,679 |
| May 1, 2026 | 11.31 | 11.38 | 11.20 | 11.27 | 11.25 | 0.36% | 1,933,762 |
| Apr 30, 2026 | 11.12 | 11.37 | 11.10 | 11.23 | 11.21 | 0.45% | 2,802,322 |
| Apr 29, 2026 | 11.24 | 11.29 | 11.02 | 11.18 | 11.16 | -1.15% | 3,047,814 |
| Apr 28, 2026 | 11.49 | 11.54 | 11.22 | 11.31 | 11.29 | -0.88% | 4,052,767 |
| Apr 27, 2026 | 11.24 | 11.46 | 11.21 | 11.41 | 11.39 | 1.24% | 2,756,478 |
| Apr 24, 2026 | 11.28 | 11.39 | 11.20 | 11.27 | 11.25 | -0.62% | 2,736,192 |
| Apr 23, 2026 | 11.38 | 11.45 | 11.22 | 11.34 | 11.32 | -0.35% | 1,728,384 |
| Apr 22, 2026 | 11.47 | 11.64 | 11.26 | 11.38 | 11.36 | -0.09% | 2,561,386 |
| Apr 21, 2026 | 11.59 | 11.65 | 11.32 | 11.39 | 11.37 | -1.81% | 3,341,732 |
| Apr 20, 2026 | 11.70 | 11.83 | 11.52 | 11.60 | 11.58 | -1.78% | 3,211,209 |
| Apr 17, 2026 | 11.76 | 11.91 | 11.64 | 11.81 | 11.79 | 1.20% | 2,831,527 |
| Apr 16, 2026 | 11.64 | 11.70 | 11.53 | 11.67 | 11.65 | - | 2,791,465 |
| Apr 15, 2026 | 11.61 | 11.80 | 11.60 | 11.67 | 11.65 | 0.78% | 4,150,194 |
| Apr 14, 2026 | 11.46 | 11.69 | 11.40 | 11.58 | 11.56 | 0.96% | 2,918,733 |
| Apr 13, 2026 | 10.88 | 11.49 | 10.83 | 11.47 | 11.45 | 5.04% | 2,858,526 |
| Apr 10, 2026 | 11.00 | 11.05 | 10.81 | 10.92 | 10.90 | -1.00% | 1,590,704 |
| Apr 9, 2026 | 10.88 | 11.15 | 10.80 | 11.03 | 11.01 | 1.47% | 3,332,026 |
| Apr 8, 2026 | 10.74 | 10.98 | 10.66 | 10.87 | 10.85 | 2.55% | 3,644,119 |
| Apr 7, 2026 | 10.34 | 10.62 | 10.29 | 10.60 | 10.58 | 2.02% | 2,348,670 |
| Apr 6, 2026 | 10.00 | 10.51 | 9.97 | 10.39 | 10.37 | 4.11% | 2,415,846 |
| Apr 2, 2026 | 9.71 | 9.99 | 9.63 | 9.98 | 9.96 | 1.42% | 1,211,110 |
| Apr 1, 2026 | 9.88 | 9.90 | 9.73 | 9.84 | 9.82 | 0.61% | 2,139,989 |
| Mar 31, 2026 | 9.71 | 9.87 | 9.57 | 9.78 | 9.76 | 2.52% | 2,263,617 |
| Mar 30, 2026 | 9.48 | 9.59 | 9.42 | 9.54 | 9.52 | 1.49% | 2,279,094 |
| Mar 27, 2026 | 9.57 | 9.86 | 9.36 | 9.40 | 9.38 | -0.63% | 2,937,665 |
| Mar 26, 2026 | 9.41 | 9.49 | 9.30 | 9.46 | 9.44 | 0.21% | 1,427,741 |
| Mar 25, 2026 | 9.53 | 9.63 | 9.39 | 9.44 | 9.42 | 0.11% | 1,743,591 |
| Mar 24, 2026 | 9.45 | 9.56 | 9.33 | 9.43 | 9.41 | -1.67% | 1,740,689 |
| Mar 23, 2026 | 9.56 | 9.79 | 9.46 | 9.59 | 9.57 | 2.13% | 2,825,807 |
| Mar 20, 2026 | 9.58 | 9.62 | 9.31 | 9.39 | 9.37 | -2.19% | 3,767,739 |
| Mar 19, 2026 | 9.45 | 9.63 | 9.36 | 9.60 | 9.58 | 0.21% | 2,077,213 |
| Mar 18, 2026 | 9.69 | 9.76 | 9.56 | 9.58 | 9.56 | -2.64% | 2,302,710 |
| Mar 17, 2026 | 9.69 | 9.92 | 9.69 | 9.84 | 9.82 | 2.18% | 3,067,202 |
| Mar 16, 2026 | 9.70 | 9.81 | 9.47 | 9.63 | 9.61 | 0.63% | 3,424,472 |
| Mar 13, 2026 | 9.31 | 9.59 | 9.21 | 9.57 | 9.55 | 3.57% | 4,989,441 |
| Mar 12, 2026 | 9.00 | 9.32 | 8.97 | 9.24 | 9.22 | 1.32% | 3,351,651 |
| Mar 11, 2026 | 9.08 | 9.21 | 8.91 | 9.12 | 9.10 | -0.65% | 3,770,715 |
| Mar 10, 2026 | 9.45 | 9.56 | 9.13 | 9.18 | 9.16 | -3.37% | 3,000,998 |
| Mar 9, 2026 | 9.20 | 9.55 | 9.15 | 9.50 | 9.48 | 1.71% | 2,010,566 |
| Mar 6, 2026 | 9.36 | 9.40 | 9.17 | 9.34 | 9.32 | -1.89% | 2,110,808 |
| Mar 5, 2026 | 9.54 | 9.73 | 9.43 | 9.52 | 9.50 | -1.14% | 1,904,908 |
| Mar 4, 2026 | 9.65 | 9.84 | 9.53 | 9.63 | 9.61 | 0.10% | 1,772,337 |
| Mar 3, 2026 | 9.62 | 9.66 | 9.39 | 9.64 | 9.60 | -1.93% | 2,528,734 |
| Mar 2, 2026 | 9.40 | 9.88 | 9.39 | 9.83 | 9.79 | 3.26% | 2,089,037 |
| Feb 27, 2026 | 9.50 | 9.64 | 9.36 | 9.52 | 9.48 | -1.04% | 2,082,289 |
| Feb 26, 2026 | 9.53 | 9.67 | 9.42 | 9.62 | 9.58 | 1.69% | 1,910,202 |
| Feb 25, 2026 | 9.35 | 9.56 | 9.25 | 9.46 | 9.42 | 1.94% | 1,998,958 |
| Feb 24, 2026 | 9.34 | 9.37 | 9.15 | 9.28 | 9.24 | -1.17% | 1,816,146 |
| Feb 23, 2026 | 9.58 | 9.62 | 9.33 | 9.39 | 9.35 | -2.19% | 2,256,690 |
| Feb 20, 2026 | 9.71 | 9.83 | 9.59 | 9.60 | 9.56 | -1.13% | 2,109,678 |
| Feb 19, 2026 | 9.52 | 9.74 | 9.50 | 9.71 | 9.67 | 0.94% | 2,020,267 |
| Feb 18, 2026 | 9.56 | 9.69 | 9.43 | 9.62 | 9.58 | 0.73% | 2,022,149 |
| Feb 17, 2026 | 9.44 | 10.01 | 9.37 | 9.55 | 9.51 | 3.69% | 3,031,116 |
| Feb 13, 2026 | 9.50 | 9.60 | 9.06 | 9.21 | 9.17 | -3.05% | 2,370,623 |
| Feb 12, 2026 | 9.21 | 9.55 | 9.09 | 9.50 | 9.46 | 9.07% | 3,556,916 |
| Feb 11, 2026 | 9.10 | 9.27 | 8.64 | 8.71 | 8.68 | -4.18% | 3,690,185 |
| Feb 10, 2026 | 9.33 | 9.44 | 9.00 | 9.09 | 9.05 | -3.50% | 3,905,349 |
| Feb 9, 2026 | 8.93 | 9.53 | 8.92 | 9.42 | 9.38 | 5.13% | 3,403,518 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.89 | 8.96 | 8.92 | 1.01% | 4,938,380 |
| Feb 5, 2026 | 9.03 | 9.18 | 8.81 | 8.87 | 8.84 | -1.33% | 3,146,641 |
| Feb 4, 2026 | 9.11 | 9.14 | 8.91 | 8.99 | 8.95 | -1.64% | 1,931,566 |
| Feb 3, 2026 | 9.19 | 9.20 | 8.93 | 9.14 | 9.10 | -1.08% | 2,677,065 |