5 DAY PERFORMANCE
-15.41%
1 MONTH PERFORMANCE
-22.13%
3 MONTH PERFORMANCE
-13.32%
6 MONTH PERFORMANCE
-14.41%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+4.17%
BGC Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.91 | $10.46 (-12.17%) | $11.91 | $10.43 | 4.86 M | |
| 11/04/2026 | $11.42 | $11.27 (-1.31%) | $11.42 | $11.07 | 4.04 M | $5.35 B |
| 11/03/2026 | $11.25 | $11.15 (-0.89%) | $11.30 | $11.05 | 4.39 M | $5.29 B |
| 11/02/2026 | $11.40 | $11.41 (0.09%) | $11.48 | $11.26 | 2.68 M | $5.42 B |
| 10/30/2026 | $11.41 | $11.23 (-1.58%) | $11.48 | $11.07 | 4.14 M | $5.33 B |
| 10/29/2026 | $11.62 | $11.42 (-1.72%) | $11.67 | $11.29 | 2.63 M | $5.42 B |
| 10/28/2026 | $11.39 | $11.44 (0.44%) | $11.52 | $11.18 | 2.95 M | $5.43 B |
| 10/27/2026 | $11.83 | $11.37 (-3.89%) | $11.91 | $11.36 | 2.15 M | $5.40 B |
| 10/26/2026 | $11.74 | $11.79 (0.43%) | $11.95 | $11.70 | 2.28 M | $5.60 B |
| 10/23/2026 | $11.79 | $11.79 (0%) | $11.90 | $11.65 | 1.97 M | $5.60 B |
| 10/22/2026 | $11.76 | $11.89 (1.11%) | $12.02 | $11.62 | 2.64 M | $5.65 B |
| 10/21/2026 | $11.70 | $11.83 (1.11%) | $11.86 | $11.57 | 2.18 M | $5.62 B |
| 10/20/2026 | $11.41 | $11.63 (1.93%) | $11.64 | $11.32 | 2.18 M | $5.52 B |
| 10/19/2026 | $11.54 | $11.35 (-1.65%) | $11.65 | $11.24 | 3.28 M | $5.39 B |
| 10/16/2026 | $11.61 | $11.59 (-0.17%) | $11.70 | $11.34 | 2.53 M | $5.50 B |
| 10/15/2026 | $11.64 | $11.60 (-0.34%) | $11.65 | $11.27 | 2.06 M | $5.51 B |
| 10/14/2026 | $11.48 | $11.51 (0.26%) | $11.63 | $11.40 | 2.55 M | $5.47 B |
| 10/13/2026 | $11.72 | $11.64 (-0.68%) | $11.74 | $11.44 | 2.06 M | $5.53 B |
| 10/12/2026 | $11.50 | $11.61 (0.96%) | $11.81 | $11.50 | 2.76 M | $5.51 B |
| 10/09/2026 | $11.27 | $11.48 (1.86%) | $11.49 | $11.11 | 2.21 M | $5.45 B |
| 10/08/2026 | $11.27 | $11.23 (-0.35%) | $11.35 | $11.09 | 2.80 M | $5.33 B |
| 10/07/2026 | $11.73 | $11.29 (-3.75%) | $11.82 | $11.16 | 3.13 M | $5.36 B |
| 10/06/2026 | $12.26 | $11.85 (-3.34%) | $12.33 | $11.84 | 3.14 M | $5.63 B |
| 10/05/2026 | $11.77 | $12.20 (3.65%) | $12.33 | $11.77 | 4.05 M | $5.79 B |
| 10/02/2026 | $11.77 | $11.78 (0.08%) | $12.28 | $11.71 | 3.82 M | $5.59 B |
| 10/01/2026 | $11.44 | $11.62 (1.57%) | $11.63 | $11.33 | 3.26 M | $5.52 B |
| 09/30/2026 | $11.50 | $11.53 (0.26%) | $11.76 | $11.41 | 5.61 M | $5.48 B |
| 09/29/2026 | $11.74 | $11.45 (-2.47%) | $11.75 | $11.26 | 8.05 M | $5.44 B |
| 09/28/2026 | $11.66 | $11.77 (0.94%) | $11.86 | $11.65 | 2.67 M | $5.59 B |
| 09/25/2026 | $12.17 | $11.84 (-2.71%) | $12.30 | $11.45 | 3.83 M | $5.62 B |
| 09/24/2026 | $12.07 | $12.17 (0.83%) | $12.23 | $11.85 | 6.29 M | $5.78 B |
| 09/23/2026 | $12.18 | $12.10 (-0.66%) | $12.34 | $12.09 | 2.83 M | $5.75 B |
| 09/22/2026 | $12.50 | $12.27 (-1.84%) | $12.51 | $12.14 | 2.80 M | $5.83 B |
| 09/21/2026 | $12.35 | $12.45 (0.81%) | $12.48 | $12.30 | 3.19 M | $5.91 B |
| 09/18/2026 | $11.99 | $12.22 (1.92%) | $12.33 | $11.91 | 8.29 M | $5.80 B |
| 09/17/2026 | $12.23 | $11.99 (-1.96%) | $12.23 | $11.91 | 5.96 M | $5.69 B |
| 09/16/2026 | $12.08 | $12.18 (0.83%) | $12.23 | $11.99 | 4.07 M | $5.78 B |
| 09/15/2026 | $12.08 | $12.14 (0.5%) | $12.28 | $11.78 | 4.32 M | $5.77 B |
| 09/14/2026 | $12.15 | $12.16 (0.08%) | $12.35 | $12.13 | 3.75 M | $5.77 B |
| 09/11/2026 | $12.45 | $12.17 (-2.25%) | $12.51 | $12.08 | 2.48 M | $5.78 B |
| 09/10/2026 | $12.21 | $12.22 (0.08%) | $12.28 | $12.06 | 6.07 M | $5.80 B |
| 09/09/2026 | $12.00 | $12.19 (1.58%) | $12.33 | $11.85 | 2.50 M | $5.79 B |
| 09/08/2026 | $12.07 | $11.97 (-0.83%) | $12.17 | $11.93 | 1.70 M | $5.68 B |
| 09/04/2026 | $12.02 | $12.17 (1.25%) | $12.23 | $11.92 | 1.60 M | $5.78 B |
| 09/03/2026 | $12.00 | $12.15 (1.25%) | $12.20 | $11.97 | 1.92 M | $5.77 B |
| 09/02/2026 | $12.00 | $11.85 (-1.25%) | $12.15 | $11.59 | 3.00 M | $5.63 B |
| 09/01/2026 | $11.96 | $11.99 (0.25%) | $12.35 | $11.91 | 2.41 M | $5.69 B |
| 08/31/2026 | $12.11 | $12.01 (-0.83%) | $12.11 | $11.71 | 2.91 M | $5.70 B |
| 08/28/2026 | $12.12 | $12.12 (0%) | $12.18 | $11.98 | 1.69 M | $5.76 B |
| 08/27/2026 | $11.84 | $12.10 (2.2%) | $12.12 | $11.77 | 2.70 M | $5.75 B |
| 08/26/2026 | $11.81 | $11.90 (0.76%) | $11.95 | $11.62 | 2.60 M | $5.65 B |
| 08/25/2026 | $11.92 | $11.80 (-1.01%) | $11.94 | $11.79 | 2.32 M | $5.60 B |
| 08/24/2026 | $11.86 | $11.95 (0.76%) | $11.95 | $11.64 | 2.81 M | $5.67 B |
| 08/21/2026 | $11.13 | $11.85 (6.47%) | $12.03 | $11.13 | 5.22 M | $5.63 B |
| 08/20/2026 | $10.82 | $10.88 (0.55%) | $11.07 | $10.74 | 2.56 M | $5.17 B |
| 08/19/2026 | $11.09 | $10.80 (-2.61%) | $11.14 | $10.76 | 3.59 M | $5.13 B |
| 08/18/2026 | $11.20 | $11.07 (-1.16%) | $11.23 | $10.94 | 2.48 M | $5.26 B |
| 08/17/2026 | $11.12 | $11.16 (0.36%) | $11.29 | $10.99 | 3.29 M | $5.30 B |
| 08/14/2026 | $10.94 | $11.20 (2.38%) | $11.21 | $10.91 | 3.86 M | $5.32 B |
| 08/13/2026 | $10.86 | $10.94 (0.74%) | $10.96 | $10.63 | 2.64 M | $5.20 B |
| 08/12/2026 | $10.25 | $10.76 (4.98%) | $10.79 | $10.13 | 3.18 M | $5.11 B |
| 08/11/2026 | $10.35 | $10.16 (-1.84%) | $10.43 | $10.14 | 1.63 M | $4.82 B |
| 08/10/2026 | $10.31 | $10.29 (-0.19%) | $10.59 | $10.23 | 2.24 M | $4.89 B |
| 08/07/2026 | $10.50 | $10.35 (-1.43%) | $10.56 | $10.31 | 1.79 M | $4.92 B |
| 08/06/2026 | $10.99 | $10.51 (-4.37%) | $11.00 | $10.27 | 3.76 M | $4.99 B |
| 08/05/2026 | $11.12 | $10.96 (-1.44%) | $11.23 | $10.93 | 2.20 M | $5.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
