BGC Group, Inc. - Class A Common Stock (BGC)

Historical Prices For BGC Group, Inc. - Class A Common Stock (BGC)

Date Range:

2025-05-23 - 2025-08-23

Date	Open	High	Low	Close	Volume	Adjusted Close
8/22/2025	9.94	10.25	9.88	10.14	2,687,302	10.14
8/21/2025	9.75	9.94	9.75	9.86	1,304,376	9.86
8/20/2025	9.78	9.84	9.66	9.83	1,954,438	9.83
8/19/2025	10.21	10.21	9.76	9.78	1,667,907	9.78
8/18/2025	10.22	10.27	10.16	10.22	1,619,076	10.22
8/15/2025	10.40	10.49	10.22	10.27	2,690,027	10.27
8/14/2025	10.47	10.72	10.32	10.40	3,184,746	10.40
8/13/2025	10.62	10.71	10.36	10.48	4,548,629	10.48
8/12/2025	10.35	10.53	10.31	10.51	4,095,169	10.51
8/11/2025	10.19	10.35	10.18	10.26	2,203,443	10.26
8/08/2025	10.04	10.20	9.99	10.17	2,057,006	10.17
8/07/2025	10.00	10.03	9.88	9.98	3,872,986	9.98
8/06/2025	9.96	9.96	9.80	9.90	2,480,499	9.90
8/05/2025	9.76	9.97	9.72	9.94	2,542,355	9.94
8/04/2025	9.48	9.84	9.40	9.78	2,805,475	9.78
8/01/2025	9.19	9.52	9.00	9.48	6,317,373	9.48
7/31/2025	9.52	9.57	9.09	9.27	8,086,717	9.27
7/30/2025	9.66	9.81	9.65	9.72	2,949,878	9.72
7/29/2025	9.85	9.85	9.65	9.68	2,476,749	9.68
7/28/2025	9.83	9.86	9.70	9.75	1,708,291	9.75
7/25/2025	10.00	10.04	9.81	9.83	1,830,643	9.83
7/24/2025	9.94	10.03	9.89	9.98	1,426,225	9.98
7/23/2025	9.98	9.98	9.85	9.94	1,318,310	9.94
7/22/2025	10.10	10.10	9.80	9.88	2,616,440	9.88
7/21/2025	10.14	10.32	10.05	10.07	2,379,012	10.07
7/18/2025	10.33	10.46	10.14	10.16	1,546,595	10.16
7/17/2025	10.11	10.37	10.09	10.31	2,520,147	10.31
7/16/2025	10.19	10.25	10.05	10.15	2,067,917	10.15
7/15/2025	10.38	10.44	10.16	10.17	2,880,859	10.17
7/14/2025	10.32	10.44	10.27	10.41	2,738,582	10.41
7/11/2025	10.30	10.45	10.21	10.33	2,706,655	10.33
7/10/2025	10.37	10.52	10.36	10.43	2,465,621	10.43
7/09/2025	10.63	10.63	10.35	10.43	3,043,848	10.43
7/08/2025	10.85	10.96	10.50	10.55	2,796,920	10.55
7/07/2025	10.76	10.89	10.65	10.84	2,482,511	10.84
7/03/2025	10.80	10.87	10.78	10.85	1,105,758	10.85
7/02/2025	10.55	10.76	10.37	10.76	3,213,922	10.76
7/01/2025	10.28	10.66	10.15	10.62	3,765,198	10.62
6/30/2025	10.15	10.41	10.09	10.23	4,490,137	10.23
6/27/2025	9.98	10.14	9.89	10.10	16,844,090	10.10
6/26/2025	9.81	10.00	9.78	9.96	1,206,799	9.96
6/25/2025	9.59	9.93	9.47	9.81	2,980,283	9.81
6/24/2025	9.50	9.57	9.43	9.55	1,787,920	9.55
6/23/2025	9.40	9.41	9.13	9.37	2,379,541	9.37
6/20/2025	9.69	9.85	9.40	9.43	4,239,741	9.43
6/18/2025	9.59	9.70	9.47	9.57	3,749,497	9.57
6/17/2025	9.56	9.70	9.56	9.59	2,054,329	9.59
6/16/2025	9.49	9.69	9.49	9.65	2,143,327	9.65
6/13/2025	9.70	9.70	9.39	9.45	1,926,677	9.45
6/12/2025	9.72	9.86	9.67	9.83	1,234,726	9.83
6/11/2025	9.77	9.87	9.66	9.77	2,597,979	9.77
6/10/2025	9.76	9.85	9.68	9.75	2,472,537	9.75
6/09/2025	9.73	9.80	9.56	9.78	3,895,325	9.78
6/06/2025	9.68	9.73	9.49	9.64	2,256,546	9.64
6/05/2025	9.35	9.60	9.35	9.55	3,096,333	9.55
6/04/2025	9.27	9.36	9.17	9.33	2,682,646	9.33
6/03/2025	9.30	9.39	9.17	9.28	2,243,732	9.28
6/02/2025	9.24	9.32	9.14	9.29	1,625,846	9.29
5/30/2025	9.24	9.40	9.18	9.28	2,400,085	9.28
5/29/2025	9.26	9.32	9.14	9.31	1,814,186	9.31
5/28/2025	9.50	9.52	9.21	9.26	2,493,805	9.26
5/27/2025	9.41	9.56	9.31	9.51	1,897,089	9.51
5/23/2025	9.26	9.44	9.23	9.33	2,672,182	9.31