5 DAY PERFORMANCE
-21.16%
1 MONTH PERFORMANCE
-15.10%
3 MONTH PERFORMANCE
-0.94%
6 MONTH PERFORMANCE
+4.28%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+1.39%
BGC Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.11 | $10.89 (-1.98%) | $11.17 | $10.79 | 2.75 M | $5.22 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 |
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.
