Home

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

8.8058
+0.0358 (0.41%)
NASDAQ · Last Trade: Dec 4th, 1:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/20258.628.778.578.772,208,5648.77
12/02/20258.688.708.568.561,905,5828.56
12/01/20258.648.698.528.632,941,3098.63
11/28/20258.668.768.598.701,339,7838.70
11/26/20258.488.698.478.594,469,8818.59
11/25/20258.528.618.478.485,108,9028.46
11/24/20258.528.578.418.532,135,5418.51
11/21/20258.338.618.288.533,570,7898.51
11/20/20258.648.688.278.313,118,1558.29
11/19/20258.728.778.498.552,568,8428.53
11/18/20258.658.788.648.721,605,3408.70
11/17/20258.999.008.638.682,406,6638.66
11/14/20259.009.078.919.042,445,3359.02
11/13/20259.169.199.019.072,747,7669.05
11/12/20259.179.299.099.173,350,4339.15
11/11/20259.269.319.129.142,480,7549.12
11/10/20259.259.319.129.273,089,5239.25
11/07/20259.109.358.979.254,733,6719.23
11/06/20259.039.218.529.116,201,6919.09
11/05/20259.229.309.099.122,835,3749.10
11/04/20259.349.399.189.212,166,5949.19
11/03/20259.159.409.039.394,854,4659.37
10/31/20259.159.199.049.142,506,3829.12
10/30/20259.039.239.019.213,011,2749.19
10/29/20259.219.269.069.133,082,7199.11
10/28/20259.309.359.249.271,011,1019.25
10/27/20259.469.559.329.331,983,7219.31
10/24/20259.579.579.419.431,480,6989.41
10/23/20259.339.499.299.421,948,2739.40
10/22/20259.319.349.199.303,355,2459.28
10/21/20259.159.339.159.292,418,3069.27
10/20/20259.199.309.129.213,059,9629.19
10/17/20259.109.249.039.182,457,1579.16
10/16/20259.299.429.079.103,256,1299.08
10/15/20259.249.369.199.292,384,6289.27
10/14/20258.969.198.939.173,940,5809.15
10/13/20258.869.148.869.073,125,9139.05
10/10/20259.029.078.758.842,257,1638.82
10/09/20259.129.179.039.062,514,8469.04
10/08/20259.259.259.019.122,629,9009.10
10/07/20259.259.329.129.173,674,8099.15
10/06/20259.249.278.978.992,780,7528.97
10/03/20259.259.369.179.212,442,0939.19
10/02/20259.289.409.209.242,090,4499.22
10/01/20259.409.479.259.264,163,1169.24
9/30/20259.579.659.409.462,663,1669.44
9/29/20259.509.619.329.593,505,8989.57
9/26/20259.639.709.469.472,106,4029.45
9/25/20259.429.609.369.591,821,0199.57
9/24/20259.569.649.469.513,418,0149.49
9/23/20259.679.809.599.602,613,7919.58
9/22/20259.699.709.509.653,234,5619.63
9/19/20259.879.939.699.759,138,1069.73
9/18/20259.709.909.619.852,671,3999.83
9/17/20259.789.889.619.684,927,9029.66
9/16/20259.799.819.669.761,747,8069.74
9/15/202510.2310.279.849.852,021,9819.83
9/12/202510.1710.2210.1110.172,005,15610.15
9/11/202510.0610.2910.0210.212,514,76410.19
9/10/202510.0110.139.8910.033,541,61310.01
9/09/20259.9410.059.8910.032,776,23410.01
9/08/202510.0010.049.889.972,663,6779.95
9/05/202510.0510.089.659.942,303,7399.92
9/04/20259.8310.119.839.992,263,8389.97