NASDAQ : BGC
BGC Group, Inc. — Price history
Financials · Capital Markets · United States
Last price 11.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BGC Group, Inc. (BGC) closed at 11.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.41 | 11.48 | 11.07 | 11.23 | 4,143,286 | -1.66% |
| 2026-10-29 | 11.62 | 11.67 | 11.285 | 11.42 | 2,628,710 | -0.17% |
| 2026-10-28 | 11.39 | 11.515 | 11.175 | 11.44 | 2,953,653 | +0.62% |
| 2026-10-27 | 11.83 | 11.905 | 11.36 | 11.37 | 2,149,703 | -3.56% |
| 2026-10-26 | 11.74 | 11.95 | 11.7 | 11.79 | 2,278,812 | +0.00% |
| 2026-10-23 | 11.79 | 11.895 | 11.65 | 11.79 | 1,965,093 | -0.84% |
| 2026-10-22 | 11.76 | 12.02 | 11.62 | 11.89 | 2,641,783 | +0.51% |
| 2026-10-21 | 11.7 | 11.855 | 11.57 | 11.83 | 2,181,968 | +1.72% |
| 2026-10-20 | 11.41 | 11.64 | 11.315 | 11.63 | 2,178,375 | +2.47% |
| 2026-10-19 | 11.54 | 11.65 | 11.24 | 11.35 | 3,276,261 | -2.07% |
| 2026-10-16 | 11.61 | 11.7 | 11.34 | 11.59 | 2,526,731 | -0.09% |
| 2026-10-15 | 11.64 | 11.65 | 11.27 | 11.6 | 2,059,172 | +0.78% |
| 2026-10-14 | 11.48 | 11.63 | 11.395 | 11.51 | 2,547,753 | -1.12% |
| 2026-10-13 | 11.72 | 11.74 | 11.44 | 11.64 | 2,063,424 | +0.26% |
| 2026-10-12 | 11.5 | 11.81 | 11.5 | 11.61 | 2,757,490 | +1.13% |
| 2026-10-09 | 11.27 | 11.49 | 11.11 | 11.48 | 2,212,055 | +2.23% |
| 2026-10-08 | 11.27 | 11.345 | 11.09 | 11.23 | 2,803,685 | -0.53% |
| 2026-10-07 | 11.73 | 11.824 | 11.155 | 11.29 | 3,133,762 | -4.73% |
| 2026-10-06 | 12.26 | 12.33 | 11.835 | 11.85 | 3,135,491 | -2.87% |
| 2026-10-05 | 11.77 | 12.325 | 11.77 | 12.2 | 4,051,522 | +3.57% |
| 2026-10-02 | 11.77 | 12.28 | 11.71 | 11.78 | 3,824,293 | +1.38% |
| 2026-10-01 | 11.44 | 11.63 | 11.33 | 11.62 | 3,258,926 | +0.78% |
| 2026-09-30 | 11.5 | 11.76 | 11.41 | 11.53 | 5,610,105 | +0.70% |
| 2026-09-29 | 11.74 | 11.75 | 11.255 | 11.45 | 8,050,668 | -2.72% |
| 2026-09-28 | 11.66 | 11.855 | 11.65 | 11.77 | 2,670,623 | -0.59% |
| 2026-09-25 | 12.17 | 12.3 | 11.45 | 11.84 | 3,828,813 | -2.71% |
| 2026-09-24 | 12.07 | 12.23 | 11.845 | 12.17 | 6,292,104 | +0.58% |
| 2026-09-23 | 12.18 | 12.34 | 12.09 | 12.1 | 2,825,386 | -1.39% |
| 2026-09-22 | 12.5 | 12.51 | 12.14 | 12.27 | 2,796,381 | -1.45% |
| 2026-09-21 | 12.35 | 12.475 | 12.3 | 12.45 | 3,187,292 | +1.88% |
| 2026-09-18 | 11.99 | 12.33 | 11.91 | 12.22 | 8,290,201 | +1.92% |
| 2026-09-17 | 12.23 | 12.23 | 11.905 | 11.99 | 5,963,696 | -1.56% |
| 2026-09-16 | 12.08 | 12.23 | 11.99 | 12.18 | 4,070,420 | +0.33% |
| 2026-09-15 | 12.08 | 12.275 | 11.78 | 12.14 | 4,324,542 | -0.16% |
| 2026-09-14 | 12.15 | 12.35 | 12.13 | 12.16 | 3,748,882 | -0.08% |
| 2026-09-11 | 12.45 | 12.51 | 12.075 | 12.17 | 2,476,050 | -0.41% |
| 2026-09-10 | 12.21 | 12.28 | 12.06 | 12.22 | 6,070,576 | +0.25% |
| 2026-09-09 | 12 | 12.33 | 11.845 | 12.19 | 2,502,963 | +1.84% |
| 2026-09-08 | 12.07 | 12.17 | 11.925 | 11.97 | 1,701,145 | -1.64% |
| 2026-09-04 | 12.02 | 12.23 | 11.92 | 12.17 | 1,596,553 | +0.16% |
| 2026-09-03 | 12 | 12.2 | 11.965 | 12.15 | 1,918,492 | +2.53% |
| 2026-09-02 | 12 | 12.15 | 11.585 | 11.85 | 2,996,048 | -1.17% |
| 2026-09-01 | 11.96 | 12.345 | 11.91 | 11.99 | 2,408,408 | -0.17% |
| 2026-08-31 | 12.11 | 12.11 | 11.705 | 12.01 | 2,908,594 | -0.91% |
| 2026-08-28 | 12.12 | 12.18 | 11.975 | 12.12 | 1,688,695 | +0.17% |
| 2026-08-27 | 11.84 | 12.12 | 11.77 | 12.1 | 2,700,282 | +1.68% |
| 2026-08-26 | 11.81 | 11.95 | 11.62 | 11.9 | 2,596,835 | +0.85% |
| 2026-08-25 | 11.92 | 11.945 | 11.785 | 11.8 | 2,319,416 | -1.26% |
| 2026-08-24 | 11.86 | 11.95 | 11.64 | 11.95 | 2,814,825 | +0.84% |
| 2026-08-21 | 11.125 | 12.025 | 11.125 | 11.85 | 5,221,396 | +8.92% |
| 2026-08-20 | 10.82 | 11.065 | 10.735 | 10.88 | 2,558,895 | +0.74% |
| 2026-08-19 | 11.09 | 11.135 | 10.76 | 10.8 | 3,590,680 | -2.26% |
| 2026-08-18 | 11.2 | 11.23 | 10.94 | 11.07 | 2,475,824 | -0.81% |
| 2026-08-17 | 11.12 | 11.29 | 10.99 | 11.16 | 3,288,433 | -0.36% |
| 2026-08-14 | 10.94 | 11.21 | 10.91 | 11.2 | 3,858,228 | +2.38% |
| 2026-08-13 | 10.86 | 10.96 | 10.63 | 10.94 | 2,636,146 | +1.67% |
| 2026-08-12 | 10.25 | 10.785 | 10.13 | 10.76 | 3,178,785 | +5.91% |
| 2026-08-11 | 10.35 | 10.43 | 10.135 | 10.16 | 1,633,235 | -1.26% |
| 2026-08-10 | 10.31 | 10.59 | 10.23 | 10.29 | 2,236,868 | -0.58% |
| 2026-08-07 | 10.5 | 10.555 | 10.31 | 10.35 | 1,789,958 | -1.52% |
| 2026-08-06 | 10.99 | 11 | 10.27 | 10.51 | 3,764,841 | -4.11% |
| 2026-08-05 | 11.12 | 11.23 | 10.925 | 10.96 | 2,202,661 | -1.35% |
| 2026-08-04 | 11.38 | 11.44 | 11.075 | 11.11 | 3,619,869 | -2.46% |
| 2026-08-03 | 11.61 | 11.65 | 11.235 | 11.39 | 3,245,834 | -1.13% |
| 2026-07-31 | 11.68 | 11.76 | 11.45 | 11.52 | 2,712,582 | -1.37% |
| 2026-07-30 | 12.07 | 12.07 | 11.545 | 11.68 | 3,033,937 | -0.76% |
| 2026-07-29 | 11.97 | 12.03 | 11.7 | 11.77 | 2,408,665 | -1.67% |
| 2026-07-28 | 11.81 | 12.065 | 11.69 | 11.97 | 1,885,641 | +1.53% |
| 2026-07-27 | 11.84 | 11.94 | 11.555 | 11.79 | 2,277,638 | +1.20% |
| 2026-07-24 | 11.59 | 11.665 | 11.395 | 11.65 | 1,577,353 | +0.56% |
| 2026-07-23 | 11.38 | 11.66 | 11.345 | 11.585 | 1,925,407 | +0.65% |
| 2026-07-22 | 11.35 | 11.53 | 11.28 | 11.51 | 1,588,231 | +1.41% |
| 2026-07-21 | 11.19 | 11.525 | 11.115 | 11.35 | 2,549,175 | +1.43% |
| 2026-07-20 | 11.36 | 11.41 | 11.136 | 11.19 | 2,032,815 | -0.97% |
| 2026-07-17 | 11.19 | 11.325 | 11.05 | 11.3 | 2,090,706 | -0.88% |
| 2026-07-16 | 11.31 | 11.49 | 11.28 | 11.4 | 3,359,959 | +1.60% |
| 2026-07-15 | 11.01 | 11.275 | 10.94 | 11.22 | 2,185,427 | +2.56% |
| 2026-07-14 | 10.96 | 11.06 | 10.85 | 10.94 | 2,031,201 | -0.36% |
| 2026-07-13 | 10.79 | 10.99 | 10.655 | 10.98 | 2,737,023 | +1.86% |
| 2026-07-10 | 11.07 | 11.095 | 10.78 | 10.78 | 2,163,407 | -1.73% |
| 2026-07-09 | 10.62 | 11.02 | 10.55 | 10.97 | 2,567,285 | +3.30% |
| 2026-07-08 | 11 | 11.1 | 10.6 | 10.62 | 4,065,373 | -4.24% |
| 2026-07-07 | 11.12 | 11.34 | 11.05 | 11.09 | 2,440,932 | -0.09% |
| 2026-07-06 | 11 | 11.19 | 10.95 | 11.1 | 2,663,857 | +0.73% |
| 2026-07-02 | 11 | 11.115 | 10.885 | 11.02 | 2,599,002 | +1.38% |
| 2026-07-01 | 10.67 | 11.09 | 10.67 | 10.87 | 3,024,623 | +1.68% |
| 2026-06-30 | 10.56 | 10.88 | 10.47 | 10.69 | 3,976,698 | +2.30% |
| 2026-06-29 | 11.405 | 11.54 | 10.32 | 10.45 | 6,772,201 | -8.73% |
| 2026-06-26 | 12.14 | 12.24 | 11.265 | 11.45 | 12,117,189 | -5.45% |
| 2026-06-25 | 12.61 | 12.776 | 12.03 | 12.11 | 3,174,012 | -4.27% |
| 2026-06-24 | 12.53 | 12.885 | 12.45 | 12.65 | 5,126,539 | +0.72% |
| 2026-06-23 | 11.98 | 12.6 | 11.97 | 12.56 | 4,871,137 | +3.97% |
| 2026-06-22 | 12.1 | 12.255 | 12.015 | 12.08 | 2,673,478 | +0.25% |
| 2026-06-18 | 12.18 | 12.455 | 11.922 | 12.05 | 7,749,696 | -0.17% |
| 2026-06-17 | 11.81 | 12.13 | 11.81 | 12.07 | 4,933,881 | +1.94% |
| 2026-06-16 | 11.95 | 12.09 | 11.645 | 11.84 | 2,948,724 | +0.34% |
| 2026-06-15 | 11.93 | 12.09 | 11.78 | 11.8 | 4,078,108 | -0.42% |
| 2026-06-12 | 11.3 | 11.88 | 11.259 | 11.85 | 3,283,843 | +5.71% |
| 2026-06-11 | 11.08 | 11.22 | 11.005 | 11.21 | 2,164,660 | +1.08% |
| 2026-06-10 | 10.97 | 11.128 | 10.93 | 11.09 | 2,056,486 | +1.09% |
| 2026-06-09 | 10.85 | 11.065 | 10.775 | 10.97 | 2,619,411 | +1.67% |
| 2026-06-08 | 10.9 | 10.965 | 10.74 | 10.79 | 2,426,466 | -0.64% |
| 2026-06-05 | 10.61 | 10.87 | 10.574 | 10.86 | 2,872,577 | +2.84% |
| 2026-06-04 | 10.32 | 10.58 | 10.285 | 10.56 | 3,114,304 | +4.04% |
| 2026-06-03 | 10.25 | 10.255 | 10.09 | 10.15 | 3,025,829 | -1.84% |
| 2026-06-02 | 10.43 | 10.51 | 9.93 | 10.34 | 5,216,807 | -1.05% |
| 2026-06-01 | 10.39 | 10.485 | 10.23 | 10.45 | 3,338,135 | +0.00% |
| 2026-05-29 | 10.44 | 10.595 | 10.35 | 10.45 | 3,297,487 | -0.29% |
| 2026-05-28 | 10.5 | 10.575 | 10.27 | 10.48 | 3,489,258 | -0.57% |
| 2026-05-27 | 10.69 | 10.795 | 10.51 | 10.54 | 3,848,994 | -2.04% |
| 2026-05-26 | 11.28 | 11.31 | 10.76 | 10.78 | 2,088,577 | -3.66% |
| 2026-05-22 | 11.14 | 11.24 | 11.1 | 11.19 | 2,369,772 | +0.54% |
| 2026-05-21 | 11.16 | 11.24 | 10.99 | 11.13 | 2,617,415 | -0.89% |
| 2026-05-20 | 11.31 | 11.46 | 11.18 | 11.23 | 3,602,912 | -0.71% |
| 2026-05-19 | 11.33 | 11.435 | 11.2 | 11.31 | 3,861,001 | -0.70% |
| 2026-05-18 | 11.22 | 11.476 | 11.21 | 11.39 | 3,735,115 | +1.79% |
| 2026-05-15 | 11.41 | 11.46 | 11.17 | 11.19 | 3,106,157 | -2.01% |
| 2026-05-14 | 11.21 | 11.485 | 11.19 | 11.42 | 3,119,635 | +2.33% |
| 2026-05-13 | 10.93 | 11.195 | 10.93 | 11.16 | 3,427,876 | +1.27% |
| 2026-05-12 | 11.21 | 11.23 | 10.82 | 11.02 | 3,294,360 | -1.96% |