5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
+4.28%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+0.11%
BGC Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.11 | $10.94 (-1.52%) | $11.17 | $10.79 | 1.38 M | $5.25 B |
| 05/05/2026 | $11.21 | $11.10 (-0.98%) | $11.30 | $11.02 | 2.14 M | $5.32 B |
| 05/04/2026 | $11.22 | $11.19 (-0.27%) | $11.36 | $11.17 | 2.00 M | $5.36 B |
| 05/01/2026 | $11.31 | $11.27 (-0.35%) | $11.38 | $11.20 | 1.93 M | $5.40 B |
| 04/30/2026 | $11.12 | $11.23 (0.99%) | $11.37 | $11.10 | 2.80 M | $5.38 B |
| 04/29/2026 | $11.24 | $11.18 (-0.53%) | $11.29 | $11.02 | 3.05 M | $5.36 B |
| 04/28/2026 | $11.49 | $11.31 (-1.57%) | $11.54 | $11.22 | 4.05 M | $5.42 B |
| 04/27/2026 | $11.24 | $11.41 (1.51%) | $11.46 | $11.21 | 2.76 M | $5.47 B |
| 04/24/2026 | $11.28 | $11.27 (-0.09%) | $11.39 | $11.20 | 2.74 M | $5.40 B |
| 04/23/2026 | $11.38 | $11.34 (-0.35%) | $11.45 | $11.22 | 1.73 M | $5.43 B |
| 04/22/2026 | $11.47 | $11.38 (-0.78%) | $11.64 | $11.26 | 2.56 M | $5.45 B |
| 04/21/2026 | $11.59 | $11.39 (-1.73%) | $11.65 | $11.32 | 3.34 M | $5.46 B |
| 04/20/2026 | $11.70 | $11.60 (-0.85%) | $11.83 | $11.52 | 3.21 M | $5.56 B |
| 04/17/2026 | $11.76 | $11.81 (0.43%) | $11.91 | $11.64 | 2.83 M | $5.66 B |
| 04/16/2026 | $11.64 | $11.67 (0.26%) | $11.70 | $11.53 | 2.79 M | $5.59 B |
| 04/15/2026 | $11.61 | $11.67 (0.52%) | $11.80 | $11.60 | 4.15 M | $5.59 B |
| 04/14/2026 | $11.46 | $11.58 (1.05%) | $11.69 | $11.40 | 2.92 M | $5.55 B |
| 04/13/2026 | $10.88 | $11.47 (5.42%) | $11.49 | $10.83 | 2.86 M | $5.49 B |
| 04/10/2026 | $11.00 | $10.92 (-0.73%) | $11.05 | $10.81 | 1.59 M | $5.23 B |
| 04/09/2026 | $10.88 | $11.03 (1.38%) | $11.15 | $10.80 | 3.33 M | $5.28 B |
| 04/08/2026 | $10.74 | $10.87 (1.21%) | $10.98 | $10.66 | 3.64 M | $5.21 B |
| 04/07/2026 | $10.34 | $10.60 (2.51%) | $10.62 | $10.29 | 2.35 M | $5.08 B |
| 04/06/2026 | $10.00 | $10.39 (3.9%) | $10.51 | $9.97 | 2.42 M | $4.98 B |
| 04/02/2026 | $9.71 | $9.98 (2.78%) | $9.99 | $9.63 | 1.21 M | $4.78 B |
| 04/01/2026 | $9.88 | $9.84 (-0.4%) | $9.90 | $9.73 | 2.14 M | $4.71 B |
| 03/31/2026 | $9.71 | $9.78 (0.72%) | $9.87 | $9.57 | 2.26 M | $4.68 B |
| 03/30/2026 | $9.48 | $9.54 (0.63%) | $9.59 | $9.41 | 2.28 M | $4.57 B |
| 03/27/2026 | $9.57 | $9.40 (-1.78%) | $9.86 | $9.36 | 2.94 M | $4.50 B |
| 03/26/2026 | $9.41 | $9.46 (0.53%) | $9.49 | $9.30 | 1.43 M | $4.53 B |
| 03/25/2026 | $9.53 | $9.44 (-0.94%) | $9.63 | $9.39 | 1.74 M | $4.52 B |
| 03/24/2026 | $9.45 | $9.43 (-0.21%) | $9.56 | $9.33 | 1.74 M | $4.52 B |
| 03/23/2026 | $9.56 | $9.59 (0.31%) | $9.79 | $9.46 | 2.83 M | $4.59 B |
| 03/20/2026 | $9.58 | $9.39 (-1.98%) | $9.62 | $9.31 | 3.77 M | $4.50 B |
| 03/19/2026 | $9.45 | $9.60 (1.59%) | $9.63 | $9.36 | 2.08 M | $4.60 B |
| 03/18/2026 | $9.69 | $9.58 (-1.14%) | $9.76 | $9.56 | 2.30 M | $4.59 B |
| 03/17/2026 | $9.69 | $9.84 (1.55%) | $9.91 | $9.69 | 3.07 M | $4.71 B |
| 03/16/2026 | $9.70 | $9.63 (-0.72%) | $9.81 | $9.47 | 3.42 M | $4.61 B |
| 03/13/2026 | $9.31 | $9.57 (2.79%) | $9.59 | $9.21 | 4.99 M | $4.58 B |
| 03/12/2026 | $9.00 | $9.24 (2.67%) | $9.32 | $8.97 | 3.35 M | $4.43 B |
| 03/11/2026 | $9.08 | $9.12 (0.44%) | $9.21 | $8.90 | 3.77 M | $4.37 B |
| 03/10/2026 | $9.45 | $9.18 (-2.86%) | $9.56 | $9.13 | 3.00 M | $4.40 B |
| 03/09/2026 | $9.20 | $9.50 (3.26%) | $9.55 | $9.15 | 2.01 M | $4.55 B |
| 03/06/2026 | $9.36 | $9.34 (-0.21%) | $9.40 | $9.17 | 2.11 M | $4.47 B |
| 03/05/2026 | $9.54 | $9.52 (-0.21%) | $9.73 | $9.43 | 1.90 M | $4.56 B |
| 03/04/2026 | $9.65 | $9.63 (-0.21%) | $9.84 | $9.53 | 1.77 M | $4.61 B |
| 03/03/2026 | $9.62 | $9.64 (0.21%) | $9.66 | $9.39 | 2.53 M | $4.62 B |
| 03/02/2026 | $9.40 | $9.83 (4.57%) | $9.88 | $9.39 | 2.09 M | $4.71 B |
| 02/27/2026 | $9.50 | $9.52 (0.21%) | $9.64 | $9.36 | 2.08 M | $4.56 B |
| 02/26/2026 | $9.53 | $9.62 (0.94%) | $9.66 | $9.41 | 1.91 M | $4.61 B |
| 02/25/2026 | $9.35 | $9.46 (1.18%) | $9.56 | $9.25 | 2.00 M | $4.53 B |
| 02/24/2026 | $9.34 | $9.28 (-0.64%) | $9.37 | $9.15 | 1.82 M | $4.45 B |
| 02/23/2026 | $9.58 | $9.39 (-1.98%) | $9.62 | $9.33 | 2.26 M | $4.50 B |
| 02/20/2026 | $9.71 | $9.60 (-1.13%) | $9.82 | $9.59 | 2.11 M | $4.60 B |
| 02/19/2026 | $9.52 | $9.71 (2%) | $9.74 | $9.50 | 2.02 M | $4.65 B |
| 02/18/2026 | $9.56 | $9.62 (0.63%) | $9.69 | $9.43 | 2.02 M | $4.61 B |
| 02/17/2026 | $9.44 | $9.55 (1.17%) | $10.01 | $9.37 | 3.03 M | $4.57 B |
| 02/13/2026 | $9.50 | $9.21 (-3.05%) | $9.60 | $9.06 | 2.37 M | $4.41 B |
| 02/12/2026 | $9.21 | $9.50 (3.15%) | $9.55 | $9.09 | 3.56 M | $4.55 B |
| 02/11/2026 | $9.10 | $8.71 (-4.29%) | $9.27 | $8.64 | 3.69 M | $4.17 B |
| 02/10/2026 | $9.33 | $9.09 (-2.57%) | $9.44 | $9.00 | 3.91 M | $4.35 B |
| 02/09/2026 | $8.93 | $9.42 (5.49%) | $9.53 | $8.92 | 3.40 M | $4.51 B |
| 02/06/2026 | $9.00 | $8.96 (-0.44%) | $9.01 | $8.89 | 4.94 M | $4.30 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.
