BGC Group Inc (BGC)
NASDAQ: BGC
· Real-Time Price · USD
9.78
-0.44 (-4.31%)
At close: Aug 19, 2025, 3:59 PM
9.94
1.69%
After-hours: Aug 19, 2025, 07:56 PM EDT
BGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.21 | 10.21 | 9.76 | 9.78 | 9.78 | -4.31% | 1,634,891 |
| Aug 18, 2025 | 10.22 | 10.27 | 10.16 | 10.22 | 10.22 | -0.49% | 1,619,176 |
| Aug 15, 2025 | 10.40 | 10.50 | 10.23 | 10.27 | 10.27 | -1.25% | 2,690,027 |
| Aug 14, 2025 | 10.47 | 10.73 | 10.32 | 10.40 | 10.40 | -0.76% | 3,184,756 |
| Aug 13, 2025 | 10.62 | 10.71 | 10.36 | 10.48 | 10.48 | -0.29% | 4,551,628 |
| Aug 12, 2025 | 10.35 | 10.53 | 10.31 | 10.51 | 10.51 | 2.44% | 4,095,200 |
| Aug 11, 2025 | 10.19 | 10.35 | 10.18 | 10.26 | 10.26 | 0.88% | 2,203,596 |
| Aug 8, 2025 | 10.04 | 10.20 | 9.99 | 10.17 | 10.17 | 1.90% | 2,057,006 |
| Aug 7, 2025 | 10.00 | 10.03 | 9.88 | 9.98 | 9.98 | 0.81% | 3,873,005 |
| Aug 6, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.90 | -0.40% | 2,480,500 |
| Aug 5, 2025 | 9.76 | 9.98 | 9.72 | 9.94 | 9.94 | 1.64% | 2,542,400 |
| Aug 4, 2025 | 9.48 | 9.84 | 9.40 | 9.78 | 9.78 | 3.16% | 2,805,500 |
| Aug 1, 2025 | 9.19 | 9.52 | 9.00 | 9.48 | 9.48 | 2.27% | 6,317,400 |
| Jul 31, 2025 | 9.52 | 9.57 | 9.09 | 9.27 | 9.27 | -4.63% | 8,086,813 |
| Jul 30, 2025 | 9.66 | 9.81 | 9.65 | 9.72 | 9.72 | 0.41% | 2,950,128 |
| Jul 29, 2025 | 9.85 | 9.85 | 9.65 | 9.68 | 9.68 | -0.72% | 2,476,749 |
| Jul 28, 2025 | 9.83 | 9.86 | 9.70 | 9.75 | 9.75 | -0.81% | 1,708,300 |
| Jul 25, 2025 | 10.00 | 10.04 | 9.82 | 9.83 | 9.83 | -1.50% | 1,830,643 |
| Jul 24, 2025 | 9.94 | 10.03 | 9.89 | 9.98 | 9.98 | 0.40% | 1,426,225 |
| Jul 23, 2025 | 9.98 | 9.98 | 9.85 | 9.94 | 9.94 | 0.61% | 1,318,310 |