5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
-13.78%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
+21.33%
1 YEAR PERFORMANCE
+31.14%
BGC Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.53 | $8.75 (2.58%) | $8.76 | $8.47 | 7.22 M | $4.14 B |
| 12/19/2024 | $8.77 | $8.63 (-1.6%) | $8.93 | $8.56 | 4.14 M | $4.09 B |
| 12/18/2024 | $8.99 | $8.66 (-3.67%) | $9.06 | $8.57 | 4.19 M | $4.10 B |
| 12/17/2024 | $9.00 | $8.99 (-0.11%) | $9.05 | $8.90 | 2.21 M | $4.26 B |
| 12/16/2024 | $9.03 | $9.06 (0.33%) | $9.20 | $8.98 | 2.21 M | $4.29 B |
| 12/13/2024 | $9.06 | $9.04 (-0.22%) | $9.18 | $8.94 | 2.57 M | $4.28 B |
| 12/12/2024 | $9.11 | $9.05 (-0.66%) | $9.20 | $8.98 | 1.54 M | $4.28 B |
| 12/11/2024 | $9.20 | $9.16 (-0.43%) | $9.35 | $9.10 | 3.71 M | $4.34 B |
| 12/10/2024 | $9.12 | $9.11 (-0.11%) | $9.21 | $9.05 | 3.66 M | $4.31 B |
| 12/09/2024 | $9.18 | $9.16 (-0.22%) | $9.31 | $9.13 | 2.30 M | $4.34 B |
| 12/06/2024 | $9.38 | $9.30 (-0.85%) | $9.50 | $9.22 | 2.13 M | $4.40 B |
| 12/05/2024 | $9.54 | $9.37 (-1.78%) | $9.61 | $9.34 | 2.08 M | $4.44 B |
| 12/04/2024 | $9.64 | $9.52 (-1.24%) | $9.67 | $9.37 | 3.04 M | $4.51 B |
| 12/03/2024 | $9.67 | $9.69 (0.21%) | $9.73 | $9.57 | 2.58 M | $4.59 B |
| 12/02/2024 | $9.76 | $9.63 (-1.33%) | $9.84 | $9.62 | 2.62 M | $4.56 B |
| 11/29/2024 | $9.96 | $9.74 (-2.21%) | $10.02 | $9.69 | 1.97 M | $4.61 B |
| 11/27/2024 | $9.69 | $9.81 (1.24%) | $9.88 | $9.56 | 2.95 M | $4.64 B |
| 11/26/2024 | $9.83 | $9.64 (-1.93%) | $9.94 | $9.53 | 3.68 M | $4.56 B |
| 11/25/2024 | $9.70 | $9.76 (0.62%) | $9.85 | $9.46 | 6.87 M | $4.62 B |
| 11/22/2024 | $10.16 | $9.60 (-5.51%) | $10.16 | $9.40 | 6.75 M | $4.54 B |
| 11/21/2024 | $10.20 | $10.16 (-0.39%) | $10.27 | $10.03 | 2.80 M | $4.81 B |
| 11/20/2024 | $10.35 | $10.13 (-2.13%) | $10.41 | $9.95 | 3.25 M | $4.80 B |
| 11/19/2024 | $10.51 | $10.36 (-1.43%) | $10.57 | $9.52 | 9.32 M | $4.90 B |
| 11/18/2024 | $10.50 | $10.64 (1.33%) | $10.68 | $10.43 | 2.87 M | $5.04 B |
| 11/15/2024 | $10.40 | $10.40 (0%) | $10.48 | $10.13 | 4.08 M | $4.92 B |
| 11/14/2024 | $10.63 | $10.38 (-2.35%) | $10.69 | $10.37 | 4.13 M | $4.91 B |
| 11/13/2024 | $11.07 | $10.63 (-3.97%) | $11.08 | $10.61 | 2.76 M | $5.03 B |
| 11/12/2024 | $11.42 | $10.98 (-3.85%) | $11.54 | $10.94 | 2.40 M | $5.20 B |
| 11/11/2024 | $11.68 | $11.49 (-1.63%) | $11.79 | $11.43 | 3.89 M | $5.44 B |
| 11/08/2024 | $11.37 | $11.47 (0.88%) | $11.53 | $11.32 | 3.69 M | $5.43 B |
| 11/07/2024 | $11.21 | $11.34 (1.16%) | $11.37 | $11.18 | 3.78 M | $5.37 B |
| 11/06/2024 | $11.15 | $11.24 (0.81%) | $11.33 | $10.84 | 6.37 M | $5.32 B |
| 11/05/2024 | $10.20 | $10.57 (3.63%) | $10.63 | $10.15 | 3.65 M | $5.00 B |
| 11/04/2024 | $9.76 | $10.13 (3.79%) | $10.18 | $9.75 | 4.14 M | $4.80 B |
| 11/01/2024 | $9.48 | $9.92 (4.64%) | $10.02 | $9.45 | 3.96 M | $4.70 B |
| 10/31/2024 | $9.68 | $9.37 (-3.2%) | $9.69 | $9.06 | 3.38 M | $4.44 B |
| 10/30/2024 | $9.39 | $9.55 (1.7%) | $9.70 | $9.39 | 4.67 M | $4.52 B |
| 10/29/2024 | $9.29 | $9.44 (1.61%) | $9.51 | $9.26 | 1.97 M | $4.49 B |
| 10/28/2024 | $9.20 | $9.36 (1.74%) | $9.40 | $9.15 | 2.73 M | $4.45 B |
| 10/25/2024 | $9.30 | $9.16 (-1.51%) | $9.36 | $9.16 | 3.43 M | $4.35 B |
| 10/24/2024 | $9.09 | $9.30 (2.31%) | $9.34 | $9.04 | 2.50 M | $4.42 B |
| 10/23/2024 | $9.25 | $9.14 (-1.19%) | $9.27 | $8.96 | 4.47 M | $4.34 B |
| 10/22/2024 | $9.27 | $9.34 (0.76%) | $9.38 | $9.18 | 2.14 M | $4.44 B |
| 10/21/2024 | $9.26 | $9.26 (0%) | $9.32 | $9.24 | 2.35 M | $4.40 B |
| 10/18/2024 | $9.44 | $9.33 (-1.17%) | $9.52 | $9.26 | 3.44 M | $4.43 B |
| 10/17/2024 | $9.46 | $9.49 (0.32%) | $9.58 | $9.36 | 2.99 M | $4.51 B |
| 10/16/2024 | $9.50 | $9.44 (-0.63%) | $9.59 | $9.41 | 2.34 M | $4.49 B |
| 10/15/2024 | $9.38 | $9.46 (0.85%) | $9.48 | $9.30 | 3.20 M | $4.50 B |
| 10/14/2024 | $9.30 | $9.38 (0.86%) | $9.43 | $9.24 | 2.71 M | $4.46 B |
| 10/11/2024 | $9.20 | $9.28 (0.87%) | $9.33 | $9.20 | 3.26 M | $4.41 B |
| 10/10/2024 | $9.31 | $9.20 (-1.18%) | $9.34 | $9.15 | 3.19 M | $4.37 B |
| 10/09/2024 | $9.66 | $9.50 (-1.66%) | $9.81 | $9.48 | 2.73 M | $4.52 B |
| 10/08/2024 | $9.66 | $9.71 (0.52%) | $9.74 | $9.60 | 1.93 M | $4.61 B |
| 10/07/2024 | $9.77 | $9.68 (-0.92%) | $9.77 | $9.60 | 1.96 M | $4.60 B |
| 10/04/2024 | $9.70 | $9.77 (0.72%) | $9.82 | $9.66 | 1.48 M | $4.64 B |
| 10/03/2024 | $9.42 | $9.55 (1.38%) | $9.65 | $9.42 | 2.19 M | $4.54 B |
| 10/02/2024 | $9.57 | $9.46 (-1.15%) | $9.68 | $9.41 | 3.37 M | $4.50 B |
| 10/01/2024 | $9.23 | $9.62 (4.23%) | $9.87 | $9.23 | 4.62 M | $4.57 B |
| 09/30/2024 | $9.24 | $9.18 (-0.65%) | $9.28 | $9.10 | 2.87 M | $4.36 B |
| 09/27/2024 | $9.39 | $9.29 (-1.06%) | $9.42 | $9.27 | 2.01 M | $4.42 B |
| 09/26/2024 | $9.28 | $9.27 (-0.11%) | $9.31 | $9.12 | 4.19 M | $4.41 B |
| 09/25/2024 | $9.74 | $9.19 (-5.65%) | $9.75 | $9.18 | 3.96 M | $4.37 B |
| 09/24/2024 | $9.75 | $9.71 (-0.41%) | $9.83 | $9.68 | 1.97 M | $4.61 B |
| 09/23/2024 | $9.78 | $9.82 (0.41%) | $9.88 | $9.72 | 2.09 M | $4.67 B |