Skip to main content
BGC Group, Inc. (BGC)
NASDAQ: BGC · Real-Time Price · USD
11.31
-0.10 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
11.30
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 4:16 PM EDT

BGC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.4911.5411.2211.3111.31-0.88%4,052,767
Apr 27, 202611.2411.4611.2111.4111.411.24%2,710,357
Apr 24, 202611.2811.3911.2011.2711.27-0.62%2,435,628
Apr 23, 202611.3811.4511.2211.3411.34-0.35%1,728,376
Apr 22, 202611.4711.6411.2611.3811.38-0.09%2,371,743
Apr 21, 202611.5911.6511.3211.3911.39-1.81%3,340,387
Apr 20, 202611.7011.8311.5211.6011.60-1.78%3,211,209
Apr 17, 202611.7611.9111.6411.8111.811.20%2,831,527
Apr 16, 202611.6411.7011.5311.6711.67-2,791,465
Apr 15, 202611.6111.8011.6011.6711.670.78%4,150,194
Apr 14, 202611.4611.6911.4011.5811.580.96%2,918,733
Apr 13, 202610.8811.4910.8311.4711.475.04%2,858,526
Apr 10, 202611.0011.0510.8110.9210.92-1.00%1,590,704
Apr 9, 202610.8811.1510.8011.0311.031.47%3,332,026
Apr 8, 202610.7410.9810.6610.8710.872.55%3,644,119
Apr 7, 202610.3410.6210.2910.6010.602.02%2,348,670
Apr 6, 202610.0010.519.9710.3910.394.11%2,415,846
Apr 2, 20269.719.999.639.989.981.42%1,211,110
Apr 1, 20269.889.909.739.849.840.61%2,139,989
Mar 31, 20269.719.879.579.789.782.52%2,263,617
Mar 30, 20269.489.599.429.549.541.49%2,279,094
Mar 27, 20269.579.869.369.409.40-0.63%2,937,665
Mar 26, 20269.419.499.309.469.460.21%1,427,741
Mar 25, 20269.539.639.399.449.440.11%1,743,591
Mar 24, 20269.459.569.339.439.43-1.67%1,740,689
Mar 23, 20269.569.799.469.599.592.13%2,825,807
Mar 20, 20269.589.629.319.399.39-2.19%3,767,739
Mar 19, 20269.459.639.369.609.600.21%2,077,213
Mar 18, 20269.699.769.569.589.58-2.64%2,302,710
Mar 17, 20269.699.929.699.849.842.18%3,067,202
Mar 16, 20269.709.819.479.639.630.63%3,424,472
Mar 13, 20269.319.599.219.579.573.57%4,989,441
Mar 12, 20269.009.328.979.249.241.32%3,351,651
Mar 11, 20269.089.218.919.129.12-0.65%3,770,715
Mar 10, 20269.459.569.139.189.18-3.37%3,000,998
Mar 9, 20269.209.559.159.509.501.71%2,010,566
Mar 6, 20269.369.409.179.349.34-1.89%2,110,808
Mar 5, 20269.549.739.439.529.52-1.14%1,904,908
Mar 4, 20269.659.849.539.639.63-0.10%1,772,337
Mar 3, 20269.629.669.399.649.62-1.93%2,528,734
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