5 DAY PERFORMANCE
-17.53%
1 MONTH PERFORMANCE
-14.34%
3 MONTH PERFORMANCE
-15.85%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-4.81%
BGC Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.50 | $10.45 (-0.48%) | $10.54 | $10.40 | 95.80 K | |
| 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 |
| 08/04/2026 | $11.38 | $11.11 (-2.37%) | $11.44 | $11.08 | 3.62 M | $5.28 B |
| 08/03/2026 | $11.61 | $11.39 (-1.89%) | $11.65 | $11.24 | 3.25 M | $5.41 B |
| 07/31/2026 | $11.68 | $11.52 (-1.37%) | $11.76 | $11.45 | 2.71 M | $5.47 B |
| 07/30/2026 | $12.07 | $11.68 (-3.23%) | $12.07 | $11.55 | 3.03 M | $5.55 B |
| 07/29/2026 | $11.97 | $11.77 (-1.67%) | $12.03 | $11.70 | 2.41 M | $5.59 B |
| 07/28/2026 | $11.81 | $11.97 (1.35%) | $12.07 | $11.69 | 1.89 M | $5.68 B |
| 07/27/2026 | $11.84 | $11.79 (-0.42%) | $11.94 | $11.56 | 2.28 M | $5.60 B |
| 07/24/2026 | $11.59 | $11.65 (0.52%) | $11.67 | $11.40 | 1.58 M | $5.58 B |
| 07/23/2026 | $11.38 | $11.59 (1.85%) | $11.66 | $11.35 | 1.93 M | $5.55 B |
| 07/22/2026 | $11.35 | $11.51 (1.41%) | $11.53 | $11.28 | 1.59 M | $5.51 B |
| 07/21/2026 | $11.19 | $11.35 (1.43%) | $11.53 | $11.12 | 2.55 M | $5.44 B |
| 07/20/2026 | $11.36 | $11.19 (-1.5%) | $11.41 | $11.14 | 2.03 M | $5.36 B |
| 07/17/2026 | $11.19 | $11.30 (0.98%) | $11.33 | $11.05 | 2.09 M | $5.41 B |
| 07/16/2026 | $11.31 | $11.40 (0.8%) | $11.49 | $11.28 | 3.36 M | $5.46 B |
| 07/15/2026 | $11.01 | $11.22 (1.91%) | $11.28 | $10.94 | 2.19 M | $5.37 B |
| 07/14/2026 | $10.96 | $10.94 (-0.18%) | $11.06 | $10.85 | 2.03 M | $5.24 B |
| 07/13/2026 | $10.79 | $10.98 (1.76%) | $10.99 | $10.66 | 2.74 M | $5.26 B |
| 07/10/2026 | $11.07 | $10.78 (-2.62%) | $11.10 | $10.78 | 2.16 M | $5.16 B |
| 07/09/2026 | $10.62 | $10.97 (3.3%) | $11.02 | $10.55 | 2.57 M | $5.25 B |
| 07/08/2026 | $11.00 | $10.62 (-3.45%) | $11.10 | $10.60 | 4.07 M | $5.09 B |
| 07/07/2026 | $11.12 | $11.09 (-0.27%) | $11.34 | $11.05 | 2.44 M | $5.31 B |
| 07/06/2026 | $11.00 | $11.10 (0.91%) | $11.19 | $10.95 | 2.66 M | $5.32 B |
| 07/02/2026 | $11.00 | $11.02 (0.18%) | $11.12 | $10.89 | 2.60 M | $5.28 B |
| 07/01/2026 | $10.67 | $10.87 (1.87%) | $11.09 | $10.67 | 3.02 M | $5.21 B |
| 06/30/2026 | $10.56 | $10.69 (1.23%) | $10.88 | $10.47 | 3.98 M | $5.12 B |
| 06/29/2026 | $11.41 | $10.45 (-8.41%) | $11.54 | $10.32 | 6.77 M | $5.01 B |
| 06/26/2026 | $12.14 | $11.45 (-5.68%) | $12.24 | $11.27 | 12.12 M | $5.48 B |
| 06/25/2026 | $12.61 | $12.11 (-3.97%) | $12.78 | $12.03 | 3.17 M | $5.80 B |
| 06/24/2026 | $12.53 | $12.65 (0.96%) | $12.89 | $12.45 | 5.13 M | $6.06 B |
| 06/23/2026 | $11.98 | $12.56 (4.84%) | $12.60 | $11.97 | 4.87 M | $6.02 B |
| 06/22/2026 | $12.10 | $12.08 (-0.17%) | $12.26 | $12.02 | 2.67 M | $5.79 B |
| 06/18/2026 | $12.18 | $12.05 (-1.07%) | $12.46 | $11.92 | 7.75 M | $5.77 B |
| 06/17/2026 | $11.81 | $12.07 (2.2%) | $12.13 | $11.81 | 4.93 M | $5.78 B |
| 06/16/2026 | $11.95 | $11.84 (-0.92%) | $12.09 | $11.65 | 2.95 M | $5.67 B |
| 06/15/2026 | $11.93 | $11.80 (-1.09%) | $12.09 | $11.78 | 4.08 M | $5.65 B |
| 06/12/2026 | $11.30 | $11.85 (4.87%) | $11.88 | $11.26 | 3.28 M | $5.68 B |
| 06/11/2026 | $11.08 | $11.21 (1.17%) | $11.22 | $11.01 | 2.16 M | $5.37 B |
| 06/10/2026 | $10.97 | $11.09 (1.09%) | $11.13 | $10.93 | 2.06 M | $5.31 B |
| 06/09/2026 | $10.85 | $10.97 (1.11%) | $11.07 | $10.78 | 2.62 M | $5.25 B |
| 06/08/2026 | $10.90 | $10.79 (-1.01%) | $10.97 | $10.74 | 2.43 M | $5.17 B |
| 06/05/2026 | $10.61 | $10.86 (2.36%) | $10.87 | $10.57 | 2.87 M | $5.20 B |
| 06/04/2026 | $10.32 | $10.56 (2.33%) | $10.58 | $10.29 | 3.11 M | $5.06 B |
| 06/03/2026 | $10.25 | $10.15 (-0.98%) | $10.26 | $10.09 | 3.03 M | $4.86 B |
| 06/02/2026 | $10.43 | $10.34 (-0.86%) | $10.51 | $9.93 | 5.22 M | $4.95 B |
| 06/01/2026 | $10.39 | $10.45 (0.58%) | $10.49 | $10.23 | 3.34 M | $5.01 B |
| 05/29/2026 | $10.44 | $10.45 (0.1%) | $10.60 | $10.35 | 3.30 M | $5.01 B |
| 05/28/2026 | $10.50 | $10.48 (-0.19%) | $10.58 | $10.27 | 3.49 M | $5.02 B |
| 05/27/2026 | $10.69 | $10.54 (-1.4%) | $10.80 | $10.51 | 3.85 M | $5.05 B |
| 05/26/2026 | $11.28 | $10.78 (-4.43%) | $11.31 | $10.76 | 2.09 M | $5.16 B |
| 05/22/2026 | $11.14 | $11.19 (0.45%) | $11.24 | $11.10 | 2.37 M | $5.36 B |
| 05/21/2026 | $11.16 | $11.13 (-0.27%) | $11.24 | $10.99 | 2.62 M | $5.33 B |
| 05/20/2026 | $11.31 | $11.23 (-0.71%) | $11.46 | $11.18 | 3.60 M | $5.38 B |
| 05/19/2026 | $11.33 | $11.31 (-0.18%) | $11.44 | $11.20 | 3.86 M | $5.42 B |
| 05/18/2026 | $11.22 | $11.39 (1.52%) | $11.48 | $11.21 | 3.74 M | $5.46 B |
| 05/15/2026 | $11.41 | $11.19 (-1.93%) | $11.46 | $11.17 | 3.11 M | $5.36 B |
| 05/14/2026 | $11.21 | $11.42 (1.87%) | $11.49 | $11.19 | 3.12 M | $5.47 B |
| 05/13/2026 | $10.93 | $11.16 (2.1%) | $11.20 | $10.93 | 3.43 M | $5.35 B |
| 05/12/2026 | $11.21 | $11.02 (-1.69%) | $11.23 | $10.82 | 3.29 M | $5.28 B |
| 05/11/2026 | $11.39 | $11.24 (-1.32%) | $11.40 | $10.96 | 2.88 M | $5.38 B |
| 05/08/2026 | $11.29 | $11.39 (0.89%) | $11.56 | $11.15 | 5.07 M | $5.46 B |
| 05/07/2026 | $10.60 | $11.29 (6.51%) | $11.31 | $10.54 | 5.81 M | $5.41 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.
