BGC Group Inc (BGC)
NASDAQ: BGC
· Real-Time Price · USD
9.23
-0.03 (-0.32%)
At close: Oct 02, 2025, 1:04 PM
BGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 9.40 | 9.47 | 9.25 | 9.26 | 9.26 | -2.11% | 4,163,116 |
| Sep 30, 2025 | 9.57 | 9.65 | 9.40 | 9.46 | 9.46 | -1.36% | 2,663,166 |
| Sep 29, 2025 | 9.50 | 9.61 | 9.32 | 9.59 | 9.59 | 1.27% | 3,505,900 |
| Sep 26, 2025 | 9.63 | 9.70 | 9.46 | 9.47 | 9.47 | -1.25% | 2,039,300 |
| Sep 25, 2025 | 9.42 | 9.60 | 9.36 | 9.59 | 9.59 | 0.84% | 1,821,020 |
| Sep 24, 2025 | 9.56 | 9.64 | 9.46 | 9.51 | 9.51 | -0.94% | 3,418,014 |
| Sep 23, 2025 | 9.67 | 9.80 | 9.59 | 9.60 | 9.60 | -0.52% | 2,613,866 |
| Sep 22, 2025 | 9.69 | 9.70 | 9.50 | 9.65 | 9.65 | -1.03% | 3,234,600 |
| Sep 19, 2025 | 9.87 | 9.93 | 9.69 | 9.75 | 9.75 | -1.02% | 9,138,106 |
| Sep 18, 2025 | 9.70 | 9.90 | 9.61 | 9.85 | 9.85 | 1.76% | 2,671,400 |
| Sep 17, 2025 | 9.78 | 9.88 | 9.61 | 9.68 | 9.68 | -0.82% | 4,930,600 |
| Sep 16, 2025 | 9.79 | 9.82 | 9.66 | 9.76 | 9.76 | -0.91% | 1,747,806 |
| Sep 15, 2025 | 10.23 | 10.27 | 9.84 | 9.85 | 9.85 | -3.15% | 2,022,101 |
| Sep 12, 2025 | 10.17 | 10.22 | 10.11 | 10.17 | 10.17 | -0.39% | 2,005,200 |
| Sep 11, 2025 | 10.06 | 10.29 | 10.02 | 10.21 | 10.21 | 1.79% | 2,514,800 |
| Sep 10, 2025 | 10.01 | 10.13 | 9.89 | 10.03 | 10.03 | 0.00% | 3,541,613 |
| Sep 9, 2025 | 9.94 | 10.05 | 9.90 | 10.03 | 10.03 | 0.60% | 2,776,284 |
| Sep 8, 2025 | 10.00 | 10.04 | 9.88 | 9.97 | 9.97 | 0.30% | 2,663,700 |
| 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 |
Page 1 of 136