BGC Group Inc (BGC)
NASDAQ: BGC
· Real-Time Price · USD
9.94
-0.05 (-0.50%)
At close: Sep 05, 2025, 3:59 PM
9.78
-1.61%
After-hours: Sep 05, 2025, 05:52 PM EDT
BGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.05 | 10.08 | 9.65 | 9.94 | 9.94 | -0.50% | 2,303,739 |
| Sep 4, 2025 | 9.83 | 10.11 | 9.83 | 9.99 | 9.99 | 2.04% | 2,263,843 |
| Sep 3, 2025 | 9.60 | 9.81 | 9.60 | 9.79 | 9.79 | 1.24% | 2,509,500 |
| Sep 2, 2025 | 9.69 | 9.76 | 9.53 | 9.67 | 9.67 | -1.43% | 2,035,657 |
| Aug 29, 2025 | 9.97 | 10.02 | 9.75 | 9.81 | 9.81 | -1.60% | 1,934,325 |
| Aug 28, 2025 | 10.05 | 10.17 | 9.91 | 9.97 | 9.97 | -0.70% | 1,530,308 |
| Aug 27, 2025 | 10.09 | 10.25 | 10.03 | 10.04 | 10.04 | -1.47% | 1,210,531 |
| Aug 26, 2025 | 10.05 | 10.20 | 10.04 | 10.19 | 10.19 | 1.09% | 1,643,222 |
| Aug 25, 2025 | 10.14 | 10.16 | 10.07 | 10.08 | 10.08 | -0.59% | 1,620,721 |
| Aug 22, 2025 | 9.94 | 10.25 | 9.88 | 10.14 | 10.14 | 2.84% | 2,687,302 |
| Aug 21, 2025 | 9.75 | 9.94 | 9.75 | 9.86 | 9.86 | 0.31% | 1,304,376 |
| Aug 20, 2025 | 9.78 | 9.84 | 9.66 | 9.83 | 9.83 | 0.51% | 1,954,438 |
| Aug 19, 2025 | 10.21 | 10.21 | 9.76 | 9.78 | 9.76 | -4.31% | 1,667,910 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.16 | 10.22 | 10.20 | -0.49% | 1,619,176 |
| Aug 15, 2025 | 10.40 | 10.50 | 10.23 | 10.27 | 10.25 | -1.25% | 2,690,027 |
| Aug 14, 2025 | 10.47 | 10.73 | 10.32 | 10.40 | 10.38 | -0.76% | 3,184,756 |
| Aug 13, 2025 | 10.62 | 10.71 | 10.36 | 10.48 | 10.46 | -0.29% | 4,551,628 |
| Aug 12, 2025 | 10.35 | 10.53 | 10.31 | 10.51 | 10.49 | 2.44% | 4,095,200 |
| Aug 11, 2025 | 10.19 | 10.35 | 10.18 | 10.26 | 10.24 | 0.88% | 2,203,596 |
| Aug 8, 2025 | 10.04 | 10.20 | 9.99 | 10.17 | 10.15 | 1.90% | 2,057,006 |