5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
-6.56%
YEAR-TO-DATE PERFORMANCE
+6.94%
1 YEAR PERFORMANCE
-0.73%
BGC Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $9.44 | $9.55 (1.17%) | $10.01 | $9.37 | 2.77 M | $4.59 B |
| 02/13/2026 | $9.50 | $9.21 (-3.05%) | $9.60 | $9.06 | 2.37 M | $4.41 B |
| 02/12/2026 | $9.21 | $9.50 (3.15%) | $9.55 | $9.09 | 3.56 M | $4.55 B |
| 02/11/2026 | $9.10 | $8.71 (-4.29%) | $9.27 | $8.64 | 3.69 M | $4.17 B |
| 02/10/2026 | $9.33 | $9.09 (-2.57%) | $9.44 | $9.00 | 3.91 M | $4.35 B |
| 02/09/2026 | $8.93 | $9.42 (5.49%) | $9.53 | $8.92 | 3.40 M | $4.51 B |
| 02/06/2026 | $9.00 | $8.96 (-0.44%) | $9.01 | $8.89 | 4.94 M | $4.30 B |
| 02/05/2026 | $9.03 | $8.87 (-1.77%) | $9.18 | $8.81 | 3.15 M | $4.26 B |
| 02/04/2026 | $9.11 | $8.99 (-1.32%) | $9.14 | $8.91 | 1.93 M | $4.32 B |
| 02/03/2026 | $9.19 | $9.14 (-0.54%) | $9.20 | $8.93 | 2.68 M | $4.39 B |
| 02/02/2026 | $9.12 | $9.24 (1.32%) | $9.32 | $9.02 | 1.92 M | $4.44 B |
| 01/30/2026 | $8.92 | $9.11 (2.13%) | $9.14 | $8.90 | 2.44 M | $4.37 B |
| 01/29/2026 | $9.07 | $8.95 (-1.32%) | $9.15 | $8.84 | 2.40 M | $4.30 B |
| 01/28/2026 | $8.89 | $8.99 (1.12%) | $9.13 | $8.84 | 2.11 M | $4.32 B |
| 01/27/2026 | $9.12 | $8.86 (-2.85%) | $9.12 | $8.84 | 1.50 M | $4.25 B |
| 01/26/2026 | $8.89 | $9.12 (2.59%) | $9.20 | $8.89 | 2.74 M | $4.38 B |
| 01/23/2026 | $9.12 | $8.91 (-2.3%) | $9.15 | $8.90 | 1.66 M | $4.28 B |
| 01/22/2026 | $9.10 | $9.17 (0.77%) | $9.29 | $9.07 | 1.70 M | $4.40 B |
| 01/21/2026 | $8.93 | $9.10 (1.9%) | $9.16 | $8.90 | 2.24 M | $4.37 B |
| 01/20/2026 | $8.91 | $8.91 (0%) | $9.03 | $8.84 | 1.58 M | $4.28 B |
| 01/16/2026 | $8.94 | $9.04 (1.12%) | $9.07 | $8.88 | 1.89 M | $4.34 B |
| 01/15/2026 | $8.90 | $8.95 (0.56%) | $9.06 | $8.89 | 1.38 M | $4.30 B |
| 01/14/2026 | $8.65 | $8.90 (2.89%) | $8.92 | $8.59 | 1.93 M | $4.27 B |
| 01/13/2026 | $8.80 | $8.65 (-1.7%) | $8.81 | $8.62 | 1.36 M | $4.15 B |
| 01/12/2026 | $8.63 | $8.79 (1.85%) | $8.89 | $8.63 | 1.69 M | $4.22 B |
| 01/09/2026 | $8.81 | $8.69 (-1.36%) | $8.87 | $8.64 | 2.35 M | $4.17 B |
| 01/08/2026 | $8.74 | $8.82 (0.92%) | $8.82 | $8.67 | 1.57 M | $4.23 B |
| 01/07/2026 | $9.05 | $8.81 (-2.65%) | $9.08 | $8.74 | 1.77 M | $4.23 B |
| 01/06/2026 | $9.07 | $9.08 (0.11%) | $9.14 | $9.03 | 1.98 M | $4.36 B |
| 01/05/2026 | $8.90 | $9.10 (2.25%) | $9.25 | $8.90 | 1.68 M | $4.37 B |
| 01/02/2026 | $8.98 | $8.94 (-0.45%) | $8.99 | $8.90 | 1.82 M | $4.29 B |
| 12/31/2025 | $9.01 | $8.93 (-0.89%) | $9.06 | $8.91 | 1.93 M | $4.29 B |
| 12/30/2025 | $9.09 | $9.03 (-0.66%) | $9.10 | $9.02 | 1.66 M | $4.34 B |
| 12/29/2025 | $9.09 | $9.09 (0%) | $9.13 | $9.04 | 1.99 M | $4.36 B |
| 12/26/2025 | $9.04 | $9.09 (0.55%) | $9.11 | $9.01 | 1.56 M | $4.36 B |
| 12/24/2025 | $9.08 | $9.07 (-0.11%) | $9.11 | $9.02 | 909.60 K | $4.35 B |
| 12/23/2025 | $8.99 | $9.11 (1.33%) | $9.13 | $8.96 | 2.08 M | $4.37 B |
| 12/22/2025 | $8.99 | $8.98 (-0.11%) | $9.05 | $8.95 | 1.92 M | $4.31 B |
| 12/19/2025 | $8.91 | $9.01 (1.12%) | $9.05 | $8.89 | 5.85 M | $4.33 B |
| 12/18/2025 | $8.98 | $8.93 (-0.56%) | $9.02 | $8.89 | 2.35 M | $4.29 B |
| 12/17/2025 | $8.92 | $8.91 (-0.11%) | $9.05 | $8.82 | 2.19 M | $4.28 B |
| 12/16/2025 | $8.94 | $8.92 (-0.22%) | $8.98 | $8.82 | 5.31 M | $4.28 B |
| 12/15/2025 | $9.05 | $8.91 (-1.55%) | $9.05 | $8.88 | 3.53 M | $4.28 B |
| 12/12/2025 | $8.96 | $8.98 (0.22%) | $9.04 | $8.86 | 3.27 M | $4.31 B |
| 12/11/2025 | $9.03 | $8.96 (-0.78%) | $9.10 | $8.84 | 3.13 M | $4.30 B |
| 12/10/2025 | $8.87 | $8.98 (1.24%) | $9.01 | $8.77 | 3.42 M | $4.31 B |
| 12/09/2025 | $8.79 | $8.87 (0.91%) | $8.95 | $8.75 | 3.50 M | $4.26 B |
| 12/08/2025 | $8.84 | $8.80 (-0.45%) | $8.89 | $8.71 | 2.23 M | $4.23 B |
| 12/05/2025 | $8.79 | $8.79 (0%) | $8.89 | $8.72 | 1.78 M | $4.22 B |
| 12/04/2025 | $8.76 | $8.81 (0.57%) | $8.87 | $8.74 | 1.79 M | $4.23 B |
| 12/03/2025 | $8.62 | $8.77 (1.74%) | $8.77 | $8.57 | 2.21 M | $4.21 B |
| 12/02/2025 | $8.68 | $8.56 (-1.38%) | $8.70 | $8.56 | 1.91 M | $4.11 B |
| 12/01/2025 | $8.64 | $8.63 (-0.12%) | $8.69 | $8.52 | 2.94 M | $4.14 B |
| 11/28/2025 | $8.66 | $8.70 (0.46%) | $8.76 | $8.59 | 1.34 M | $4.18 B |
| 11/26/2025 | $8.48 | $8.59 (1.3%) | $8.69 | $8.47 | 4.47 M | $4.12 B |
| 11/25/2025 | $8.52 | $8.48 (-0.47%) | $8.61 | $8.47 | 5.11 M | $4.07 B |
| 11/24/2025 | $8.52 | $8.53 (0.12%) | $8.57 | $8.41 | 2.14 M | $4.10 B |
| 11/21/2025 | $8.33 | $8.53 (2.4%) | $8.61 | $8.28 | 3.57 M | $4.10 B |
| 11/20/2025 | $8.64 | $8.31 (-3.82%) | $8.68 | $8.27 | 3.12 M | $3.99 B |
| 11/19/2025 | $8.72 | $8.55 (-1.95%) | $8.77 | $8.49 | 2.57 M | $4.11 B |
| 11/18/2025 | $8.65 | $8.72 (0.81%) | $8.78 | $8.64 | 1.61 M | $4.19 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.
