5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+11.41%
BGC Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.67 | $8.57 (-1.21%) | $8.71 | $8.53 | 1.13 M | $4.26 B |
| 03/11/2025 | $8.84 | $8.54 (-3.39%) | $8.87 | $8.44 | 2.83 M | $4.23 B |
| 03/10/2025 | $9.14 | $8.54 (-6.56%) | $9.23 | $8.33 | 4.08 M | $4.23 B |
| 03/07/2025 | $9.44 | $9.32 (-1.27%) | $9.49 | $9.11 | 4.30 M | $4.62 B |
| 03/06/2025 | $9.59 | $9.44 (-1.56%) | $9.75 | $9.41 | 2.08 M | $4.68 B |
| 03/05/2025 | $9.42 | $9.75 (3.5%) | $9.82 | $9.40 | 3.40 M | $4.83 B |
| 03/04/2025 | $9.58 | $9.35 (-2.4%) | $9.62 | $9.25 | 3.86 M | $4.64 B |
| 03/03/2025 | $9.98 | $9.70 (-2.81%) | $10.05 | $9.58 | 3.58 M | $4.81 B |
| 02/28/2025 | $9.68 | $9.90 (2.27%) | $9.91 | $9.65 | 2.43 M | $4.69 B |
| 02/27/2025 | $9.87 | $9.68 (-1.93%) | $10.09 | $9.65 | 3.55 M | $4.58 B |
| 02/26/2025 | $9.54 | $9.80 (2.73%) | $9.87 | $9.48 | 6.43 M | $4.64 B |
| 02/25/2025 | $9.44 | $9.50 (0.64%) | $9.57 | $9.15 | 5.48 M | $4.50 B |
| 02/24/2025 | $9.31 | $8.90 (-4.4%) | $9.35 | $8.82 | 3.86 M | $4.21 B |
| 02/21/2025 | $9.42 | $9.23 (-2.02%) | $9.47 | $9.21 | 2.69 M | $4.37 B |
| 02/20/2025 | $9.60 | $9.32 (-2.92%) | $9.62 | $9.30 | 2.98 M | $4.41 B |
| 02/19/2025 | $9.50 | $9.58 (0.84%) | $9.65 | $9.50 | 2.75 M | $4.54 B |
| 02/18/2025 | $9.33 | $9.62 (3.11%) | $9.67 | $9.32 | 3.46 M | $4.55 B |
| 02/14/2025 | $9.21 | $9.34 (1.41%) | $9.78 | $9.04 | 4.26 M | $4.42 B |
| 02/13/2025 | $9.49 | $9.49 (0%) | $9.64 | $9.46 | 2.60 M | $4.49 B |
| 02/12/2025 | $9.15 | $9.46 (3.39%) | $9.55 | $9.12 | 2.29 M | $4.48 B |
| 02/11/2025 | $9.14 | $9.28 (1.53%) | $9.30 | $9.02 | 2.26 M | $4.39 B |
| 02/10/2025 | $9.57 | $9.21 (-3.76%) | $9.61 | $9.18 | 3.67 M | $4.36 B |
| 02/07/2025 | $9.47 | $9.55 (0.84%) | $9.59 | $9.41 | 2.93 M | $4.52 B |
| 02/06/2025 | $9.44 | $9.42 (-0.21%) | $9.58 | $9.37 | 3.16 M | $4.46 B |
| 02/05/2025 | $9.62 | $9.38 (-2.49%) | $9.67 | $9.36 | 1.65 M | $4.44 B |
| 02/04/2025 | $9.56 | $9.62 (0.63%) | $9.75 | $9.51 | 3.40 M | $4.55 B |
| 02/03/2025 | $9.33 | $9.57 (2.57%) | $9.63 | $9.30 | 2.01 M | $4.53 B |
| 01/31/2025 | $9.57 | $9.54 (-0.31%) | $9.70 | $9.47 | 2.65 M | $4.52 B |
| 01/30/2025 | $9.42 | $9.59 (1.8%) | $9.60 | $9.38 | 1.82 M | $4.54 B |
| 01/29/2025 | $9.34 | $9.37 (0.32%) | $9.44 | $9.29 | 2.12 M | $4.44 B |
| 01/28/2025 | $9.38 | $9.37 (-0.11%) | $9.50 | $9.34 | 1.67 M | $4.44 B |
| 01/27/2025 | $9.42 | $9.43 (0.11%) | $9.45 | $9.25 | 3.08 M | $4.46 B |
| 01/24/2025 | $9.50 | $9.48 (-0.21%) | $9.61 | $9.31 | 2.29 M | $4.49 B |
| 01/23/2025 | $9.31 | $9.59 (3.01%) | $9.62 | $9.29 | 2.05 M | $4.54 B |
| 01/22/2025 | $9.47 | $9.40 (-0.74%) | $9.54 | $9.37 | 1.68 M | $4.45 B |
| 01/21/2025 | $9.40 | $9.46 (0.64%) | $9.47 | $9.33 | 2.08 M | $4.48 B |
| 01/17/2025 | $9.49 | $9.32 (-1.79%) | $9.49 | $9.27 | 2.34 M | $4.41 B |
| 01/16/2025 | $9.45 | $9.36 (-0.95%) | $9.60 | $9.32 | 2.76 M | $4.43 B |
| 01/15/2025 | $9.45 | $9.40 (-0.53%) | $9.49 | $9.24 | 1.91 M | $4.45 B |
| 01/14/2025 | $9.55 | $9.23 (-3.35%) | $9.60 | $9.20 | 2.90 M | $4.37 B |
| 01/13/2025 | $9.32 | $9.45 (1.39%) | $9.56 | $9.31 | 2.65 M | $4.47 B |
| 01/10/2025 | $9.42 | $9.47 (0.53%) | $9.55 | $9.33 | 2.54 M | $4.48 B |
| 01/08/2025 | $9.43 | $9.57 (1.48%) | $9.61 | $9.35 | 3.04 M | $4.53 B |
| 01/07/2025 | $9.46 | $9.53 (0.74%) | $9.67 | $9.24 | 3.37 M | $4.51 B |
| 01/06/2025 | $9.51 | $9.47 (-0.42%) | $9.56 | $9.36 | 2.99 M | $4.48 B |
| 01/03/2025 | $9.45 | $9.50 (0.53%) | $9.60 | $9.34 | 2.55 M | $4.50 B |
| 01/02/2025 | $9.14 | $9.33 (2.08%) | $9.39 | $9.08 | 2.77 M | $4.42 B |
| 12/31/2024 | $9.10 | $9.06 (-0.44%) | $9.15 | $8.97 | 2.59 M | $4.29 B |
| 12/30/2024 | $9.04 | $8.92 (-1.33%) | $9.04 | $8.76 | 2.58 M | $4.22 B |
| 12/27/2024 | $9.10 | $9.10 (0%) | $9.18 | $8.99 | 2.90 M | $4.31 B |
| 12/26/2024 | $8.94 | $9.17 (2.57%) | $9.18 | $8.94 | 2.19 M | $4.34 B |
| 12/24/2024 | $8.89 | $9.04 (1.69%) | $9.05 | $8.79 | 1.40 M | $4.28 B |
| 12/23/2024 | $8.69 | $8.86 (1.96%) | $8.87 | $8.62 | 3.19 M | $4.19 B |
| 12/20/2024 | $8.53 | $8.75 (2.58%) | $8.76 | $8.47 | 7.29 M | $4.14 B |
| 12/19/2024 | $8.77 | $8.63 (-1.6%) | $8.93 | $8.56 | 4.14 M | $4.09 B |
| 12/18/2024 | $8.99 | $8.66 (-3.67%) | $9.06 | $8.57 | 4.19 M | $4.10 B |
| 12/17/2024 | $9.00 | $8.99 (-0.11%) | $9.05 | $8.90 | 2.21 M | $4.26 B |
| 12/16/2024 | $9.03 | $9.06 (0.33%) | $9.20 | $8.98 | 2.21 M | $4.29 B |
| 12/13/2024 | $9.06 | $9.04 (-0.22%) | $9.18 | $8.94 | 2.57 M | $4.28 B |
| 12/12/2024 | $9.11 | $9.05 (-0.66%) | $9.20 | $8.98 | 1.54 M | $4.28 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.
