5 DAY PERFORMANCE
+4.54%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
+1.66%
1 YEAR PERFORMANCE
+0.55%
BGC Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.84 | $8.80 (-0.45%) | $8.89 | $8.71 | 2.23 M | $4.23 B |
| 12/05/2025 | $8.79 | $8.79 (0%) | $8.89 | $8.72 | 1.78 M | $4.22 B |
| 12/04/2025 | $8.76 | $8.81 (0.57%) | $8.87 | $8.74 | 1.79 M | $4.23 B |
| 12/03/2025 | $8.62 | $8.77 (1.74%) | $8.77 | $8.57 | 2.21 M | $4.21 B |
| 12/02/2025 | $8.68 | $8.56 (-1.38%) | $8.70 | $8.56 | 1.91 M | $4.11 B |
| 12/01/2025 | $8.64 | $8.63 (-0.12%) | $8.69 | $8.52 | 2.94 M | $4.14 B |
| 11/28/2025 | $8.66 | $8.70 (0.46%) | $8.76 | $8.59 | 1.34 M | $4.18 B |
| 11/26/2025 | $8.48 | $8.59 (1.3%) | $8.69 | $8.47 | 4.47 M | $4.12 B |
| 11/25/2025 | $8.52 | $8.48 (-0.47%) | $8.61 | $8.47 | 5.11 M | $4.07 B |
| 11/24/2025 | $8.52 | $8.53 (0.12%) | $8.57 | $8.41 | 2.14 M | $4.10 B |
| 11/21/2025 | $8.33 | $8.53 (2.4%) | $8.61 | $8.28 | 3.57 M | $4.10 B |
| 11/20/2025 | $8.64 | $8.31 (-3.82%) | $8.68 | $8.27 | 3.12 M | $3.99 B |
| 11/19/2025 | $8.72 | $8.55 (-1.95%) | $8.77 | $8.49 | 2.57 M | $4.11 B |
| 11/18/2025 | $8.65 | $8.72 (0.81%) | $8.78 | $8.64 | 1.61 M | $4.19 B |
| 11/17/2025 | $8.99 | $8.68 (-3.45%) | $9.00 | $8.64 | 2.41 M | $4.17 B |
| 11/14/2025 | $9.00 | $9.04 (0.44%) | $9.07 | $8.91 | 2.45 M | $4.34 B |
| 11/13/2025 | $9.16 | $9.07 (-0.98%) | $9.19 | $9.01 | 2.75 M | $4.35 B |
| 11/12/2025 | $9.17 | $9.17 (0%) | $9.29 | $9.09 | 3.35 M | $4.40 B |
| 11/11/2025 | $9.26 | $9.14 (-1.3%) | $9.31 | $9.12 | 2.48 M | $4.39 B |
| 11/10/2025 | $9.25 | $9.27 (0.22%) | $9.31 | $9.12 | 3.09 M | $4.45 B |
| 11/07/2025 | $9.10 | $9.25 (1.65%) | $9.35 | $8.97 | 4.73 M | $4.44 B |
| 11/06/2025 | $9.03 | $9.11 (0.89%) | $9.21 | $8.52 | 6.20 M | $4.37 B |
| 11/05/2025 | $9.22 | $9.12 (-1.08%) | $9.30 | $9.09 | 2.84 M | $4.38 B |
| 11/04/2025 | $9.34 | $9.21 (-1.39%) | $9.39 | $9.18 | 2.17 M | $4.42 B |
| 11/03/2025 | $9.15 | $9.39 (2.62%) | $9.40 | $9.03 | 4.86 M | $4.51 B |
| 10/31/2025 | $9.15 | $9.14 (-0.11%) | $9.19 | $9.04 | 2.51 M | $4.39 B |
| 10/30/2025 | $9.03 | $9.21 (1.99%) | $9.24 | $9.01 | 3.01 M | $4.42 B |
| 10/29/2025 | $9.21 | $9.13 (-0.87%) | $9.26 | $9.06 | 3.08 M | $4.38 B |
| 10/28/2025 | $9.30 | $9.27 (-0.32%) | $9.35 | $9.24 | 1.01 M | $4.45 B |
| 10/27/2025 | $9.46 | $9.33 (-1.37%) | $9.55 | $9.32 | 1.98 M | $4.48 B |
| 10/24/2025 | $9.57 | $9.43 (-1.46%) | $9.57 | $9.41 | 1.48 M | $4.53 B |
| 10/23/2025 | $9.33 | $9.42 (0.96%) | $9.49 | $9.29 | 1.95 M | $4.52 B |
| 10/22/2025 | $9.31 | $9.30 (-0.11%) | $9.34 | $9.19 | 3.36 M | $4.47 B |
| 10/21/2025 | $9.15 | $9.29 (1.53%) | $9.33 | $9.15 | 2.42 M | $4.46 B |
| 10/20/2025 | $9.19 | $9.21 (0.22%) | $9.30 | $9.12 | 3.06 M | $4.42 B |
| 10/17/2025 | $9.10 | $9.18 (0.88%) | $9.24 | $9.03 | 2.46 M | $4.41 B |
| 10/16/2025 | $9.29 | $9.10 (-2.05%) | $9.42 | $9.07 | 3.26 M | $4.37 B |
| 10/15/2025 | $9.24 | $9.29 (0.54%) | $9.36 | $9.19 | 2.38 M | $4.46 B |
| 10/14/2025 | $8.96 | $9.17 (2.34%) | $9.19 | $8.93 | 3.94 M | $4.40 B |
| 10/13/2025 | $8.86 | $9.07 (2.37%) | $9.15 | $8.86 | 3.13 M | $4.35 B |
| 10/10/2025 | $9.02 | $8.84 (-2%) | $9.07 | $8.75 | 2.26 M | $4.24 B |
| 10/09/2025 | $9.12 | $9.06 (-0.66%) | $9.17 | $9.03 | 2.52 M | $4.35 B |
| 10/08/2025 | $9.25 | $9.12 (-1.41%) | $9.25 | $9.01 | 2.63 M | $4.38 B |
| 10/07/2025 | $9.25 | $9.17 (-0.86%) | $9.32 | $9.12 | 3.67 M | $4.40 B |
| 10/06/2025 | $9.24 | $8.99 (-2.71%) | $9.27 | $8.98 | 2.78 M | $4.32 B |
| 10/03/2025 | $9.25 | $9.21 (-0.43%) | $9.36 | $9.17 | 2.44 M | $4.42 B |
| 10/02/2025 | $9.28 | $9.24 (-0.43%) | $9.40 | $9.20 | 2.09 M | $4.44 B |
| 10/01/2025 | $9.40 | $9.26 (-1.49%) | $9.47 | $9.25 | 4.16 M | $4.45 B |
| 09/30/2025 | $9.57 | $9.46 (-1.15%) | $9.65 | $9.40 | 2.66 M | $4.54 B |
| 09/29/2025 | $9.50 | $9.59 (0.95%) | $9.61 | $9.32 | 3.51 M | $4.60 B |
| 09/26/2025 | $9.63 | $9.47 (-1.66%) | $9.70 | $9.46 | 2.04 M | $4.55 B |
| 09/25/2025 | $9.42 | $9.59 (1.8%) | $9.60 | $9.36 | 1.82 M | $4.60 B |
| 09/24/2025 | $9.56 | $9.51 (-0.52%) | $9.64 | $9.46 | 3.42 M | $4.57 B |
| 09/23/2025 | $9.67 | $9.60 (-0.72%) | $9.80 | $9.59 | 2.61 M | $4.61 B |
| 09/22/2025 | $9.69 | $9.65 (-0.41%) | $9.70 | $9.50 | 3.23 M | $4.63 B |
| 09/19/2025 | $9.87 | $9.75 (-1.22%) | $9.93 | $9.69 | 9.14 M | $4.68 B |
| 09/18/2025 | $9.70 | $9.85 (1.55%) | $9.90 | $9.61 | 2.67 M | $4.73 B |
| 09/17/2025 | $9.78 | $9.68 (-1.02%) | $9.88 | $9.61 | 4.93 M | $4.65 B |
| 09/16/2025 | $9.79 | $9.76 (-0.31%) | $9.82 | $9.66 | 1.75 M | $4.69 B |
| 09/15/2025 | $10.23 | $9.85 (-3.71%) | $10.27 | $9.84 | 2.02 M | $4.73 B |
| 09/12/2025 | $10.17 | $10.17 (0%) | $10.22 | $10.11 | 2.01 M | $4.88 B |
| 09/11/2025 | $10.06 | $10.21 (1.49%) | $10.29 | $10.02 | 2.51 M | $4.90 B |
| 09/10/2025 | $10.01 | $10.03 (0.2%) | $10.13 | $9.89 | 3.54 M | $4.82 B |
| 09/09/2025 | $9.94 | $10.03 (0.91%) | $10.05 | $9.90 | 2.78 M | $4.82 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.
