5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+16.92%
3 MONTH PERFORMANCE
+26.31%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
+19.76%
1 YEAR PERFORMANCE
+24.86%
BGC Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $10.84 | $11.09 (2.31%) | $11.09 | $10.79 | 1.08 M | $5.19 B |
| 07/02/2025 | $10.55 | $10.76 (1.99%) | $10.77 | $10.37 | 3.21 M | $5.16 B |
| 07/01/2025 | $10.28 | $10.62 (3.31%) | $10.66 | $10.15 | 3.77 M | $5.09 B |
| 06/30/2025 | $10.15 | $10.23 (0.79%) | $10.41 | $10.09 | 4.49 M | $4.90 B |
| 06/27/2025 | $9.98 | $10.10 (1.2%) | $10.14 | $9.90 | 16.84 M | $4.84 B |
| 06/26/2025 | $9.81 | $9.96 (1.53%) | $10.00 | $9.78 | 1.21 M | $4.77 B |
| 06/25/2025 | $9.59 | $9.81 (2.29%) | $9.93 | $9.47 | 2.98 M | $4.70 B |
| 06/24/2025 | $9.50 | $9.55 (0.53%) | $9.57 | $9.43 | 1.79 M | $4.58 B |
| 06/23/2025 | $9.40 | $9.37 (-0.32%) | $9.41 | $9.13 | 2.38 M | $4.49 B |
| 06/20/2025 | $9.69 | $9.43 (-2.68%) | $9.85 | $9.40 | 4.24 M | $4.52 B |
| 06/18/2025 | $9.59 | $9.57 (-0.21%) | $9.70 | $9.47 | 3.75 M | $4.59 B |
| 06/17/2025 | $9.56 | $9.59 (0.31%) | $9.70 | $9.56 | 2.05 M | $4.60 B |
| 06/16/2025 | $9.49 | $9.65 (1.69%) | $9.69 | $9.49 | 2.14 M | $4.62 B |
| 06/13/2025 | $9.70 | $9.45 (-2.58%) | $9.70 | $9.39 | 1.93 M | $4.53 B |
| 06/12/2025 | $9.72 | $9.83 (1.13%) | $9.86 | $9.67 | 1.23 M | $4.71 B |
| 06/11/2025 | $9.77 | $9.77 (0%) | $9.87 | $9.66 | 2.60 M | $4.68 B |
| 06/10/2025 | $9.76 | $9.75 (-0.1%) | $9.85 | $9.68 | 2.47 M | $4.67 B |
| 06/09/2025 | $9.73 | $9.78 (0.51%) | $9.80 | $9.56 | 3.90 M | $4.69 B |
| 06/06/2025 | $9.68 | $9.64 (-0.41%) | $9.73 | $9.49 | 2.26 M | $4.62 B |
| 06/05/2025 | $9.35 | $9.55 (2.14%) | $9.60 | $9.35 | 3.10 M | $4.58 B |
| 06/04/2025 | $9.27 | $9.33 (0.65%) | $9.36 | $9.17 | 2.68 M | $4.47 B |
| 06/03/2025 | $9.30 | $9.28 (-0.22%) | $9.39 | $9.17 | 2.24 M | $4.45 B |
| 06/02/2025 | $9.24 | $9.29 (0.54%) | $9.32 | $9.15 | 1.63 M | $4.45 B |
| 05/30/2025 | $9.24 | $9.28 (0.43%) | $9.40 | $9.18 | 2.40 M | $4.45 B |
| 05/29/2025 | $9.26 | $9.31 (0.54%) | $9.32 | $9.14 | 1.81 M | $4.46 B |
| 05/28/2025 | $9.50 | $9.26 (-2.53%) | $9.52 | $9.21 | 2.49 M | $4.44 B |
| 05/27/2025 | $9.41 | $9.51 (1.06%) | $9.56 | $9.32 | 1.90 M | $4.56 B |
| 05/23/2025 | $9.26 | $9.33 (0.76%) | $9.44 | $9.23 | 2.67 M | $4.43 B |
| 05/22/2025 | $9.49 | $9.49 (0%) | $9.59 | $9.40 | 2.05 M | $4.50 B |
| 05/21/2025 | $9.65 | $9.50 (-1.55%) | $9.76 | $9.48 | 2.55 M | $4.51 B |
| 05/20/2025 | $9.96 | $9.74 (-2.21%) | $10.03 | $9.64 | 4.28 M | $4.62 B |
| 05/19/2025 | $9.35 | $10.03 (7.27%) | $10.09 | $9.24 | 5.68 M | $4.76 B |
| 05/16/2025 | $9.14 | $9.21 (0.77%) | $9.28 | $9.13 | 1.76 M | $4.37 B |
| 05/15/2025 | $9.20 | $9.17 (-0.33%) | $9.25 | $9.10 | 1.78 M | $4.35 B |
| 05/14/2025 | $9.33 | $9.21 (-1.29%) | $9.36 | $9.19 | 2.05 M | $4.37 B |
| 05/13/2025 | $9.33 | $9.34 (0.11%) | $9.41 | $9.28 | 1.87 M | $4.43 B |
| 05/12/2025 | $9.47 | $9.29 (-1.9%) | $9.54 | $9.27 | 2.26 M | $4.41 B |
| 05/09/2025 | $9.24 | $9.17 (-0.76%) | $9.32 | $9.15 | 1.54 M | $4.35 B |
| 05/08/2025 | $9.45 | $9.23 (-2.33%) | $9.55 | $9.22 | 2.49 M | $4.38 B |
| 05/07/2025 | $9.84 | $9.31 (-5.39%) | $9.84 | $9.07 | 4.64 M | $4.42 B |
| 05/06/2025 | $9.27 | $9.49 (2.37%) | $9.52 | $9.22 | 3.89 M | $4.50 B |
| 05/05/2025 | $9.34 | $9.41 (0.75%) | $9.52 | $9.30 | 1.89 M | $4.46 B |
| 05/02/2025 | $9.19 | $9.36 (1.85%) | $9.56 | $9.05 | 3.92 M | $4.44 B |
| 05/01/2025 | $9.13 | $9.02 (-1.2%) | $9.13 | $9.00 | 3.94 M | $4.28 B |
| 04/30/2025 | $9.00 | $9.06 (0.67%) | $9.09 | $8.85 | 2.94 M | $4.30 B |
| 04/29/2025 | $8.98 | $9.17 (2.12%) | $9.19 | $8.91 | 2.29 M | $4.35 B |
| 04/28/2025 | $9.04 | $9.03 (-0.11%) | $9.10 | $8.89 | 1.58 M | $4.28 B |
| 04/25/2025 | $8.88 | $9.03 (1.69%) | $9.04 | $8.88 | 1.67 M | $4.48 B |
| 04/24/2025 | $8.77 | $8.93 (1.82%) | $9.01 | $8.70 | 2.49 M | $4.43 B |
| 04/23/2025 | $8.88 | $8.74 (-1.58%) | $9.05 | $8.66 | 2.53 M | $4.33 B |
| 04/22/2025 | $8.43 | $8.62 (2.25%) | $8.67 | $8.36 | 2.62 M | $4.27 B |
| 04/21/2025 | $8.33 | $8.26 (-0.84%) | $8.47 | $8.12 | 3.64 M | $4.10 B |
| 04/17/2025 | $8.46 | $8.46 (0%) | $8.48 | $8.33 | 2.22 M | $4.19 B |
| 04/16/2025 | $8.46 | $8.42 (-0.47%) | $8.53 | $8.29 | 2.68 M | $4.17 B |
| 04/15/2025 | $8.53 | $8.49 (-0.47%) | $8.68 | $8.44 | 2.42 M | $4.21 B |
| 04/14/2025 | $8.50 | $8.55 (0.59%) | $8.62 | $8.34 | 3.92 M | $4.24 B |
| 04/11/2025 | $8.13 | $8.32 (2.34%) | $8.41 | $8.01 | 2.42 M | $4.13 B |
| 04/10/2025 | $8.25 | $8.12 (-1.58%) | $8.35 | $7.91 | 3.40 M | $4.03 B |
| 04/09/2025 | $7.77 | $8.47 (9.01%) | $8.65 | $7.49 | 4.02 M | $4.20 B |
| 04/08/2025 | $8.05 | $7.80 (-3.11%) | $8.30 | $7.66 | 3.86 M | $3.87 B |
| 04/07/2025 | $7.44 | $7.50 (0.81%) | $8.03 | $7.24 | 3.35 M | $3.72 B |
| 04/04/2025 | $8.16 | $7.79 (-4.53%) | $8.30 | $7.68 | 3.48 M | $3.86 B |
| 04/03/2025 | $8.67 | $8.59 (-0.92%) | $8.79 | $8.47 | 5.64 M | $4.26 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.
