5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-2.28%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+13.33%
BGC Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/02/2025 | $9.00 | $9.09 (1%) | $9.30 | $8.98 | 2.37 M | $4.51 B |
| 04/01/2025 | $9.14 | $9.22 (0.88%) | $9.24 | $9.03 | 1.69 M | $4.57 B |
| 03/31/2025 | $9.01 | $9.17 (1.78%) | $9.20 | $8.86 | 2.62 M | $4.55 B |
| 03/28/2025 | $9.55 | $9.18 (-3.87%) | $9.55 | $9.11 | 1.76 M | $4.55 B |
| 03/27/2025 | $9.57 | $9.50 (-0.73%) | $9.69 | $9.45 | 1.84 M | $4.71 B |
| 03/26/2025 | $9.94 | $9.71 (-2.31%) | $9.99 | $9.59 | 2.16 M | $4.81 B |
| 03/25/2025 | $9.78 | $9.85 (0.72%) | $9.89 | $9.72 | 2.15 M | $4.88 B |
| 03/24/2025 | $9.49 | $9.70 (2.21%) | $9.72 | $9.43 | 2.11 M | $4.81 B |
| 03/21/2025 | $9.27 | $9.35 (0.86%) | $9.37 | $9.15 | 7.07 M | $4.64 B |
| 03/20/2025 | $9.07 | $9.31 (2.65%) | $9.38 | $9.01 | 2.25 M | $4.62 B |
| 03/19/2025 | $9.08 | $9.18 (1.1%) | $9.33 | $8.97 | 3.52 M | $4.55 B |
| 03/18/2025 | $9.05 | $9.07 (0.22%) | $9.17 | $8.95 | 2.40 M | $4.50 B |
| 03/17/2025 | $8.75 | $9.14 (4.46%) | $9.18 | $8.73 | 2.42 M | $4.53 B |
| 03/14/2025 | $8.64 | $8.81 (1.97%) | $8.86 | $8.61 | 2.06 M | $4.37 B |
| 03/13/2025 | $8.49 | $8.53 (0.47%) | $8.57 | $8.40 | 1.69 M | $4.23 B |
| 03/12/2025 | $8.67 | $8.53 (-1.61%) | $8.73 | $8.51 | 2.16 M | $4.23 B |
| 03/11/2025 | $8.84 | $8.54 (-3.39%) | $8.87 | $8.44 | 2.83 M | $4.23 B |
| 03/10/2025 | $9.14 | $8.54 (-6.56%) | $9.23 | $8.33 | 4.08 M | $4.23 B |
| 03/07/2025 | $9.44 | $9.32 (-1.27%) | $9.49 | $9.11 | 4.30 M | $4.62 B |
| 03/06/2025 | $9.59 | $9.44 (-1.56%) | $9.75 | $9.41 | 2.08 M | $4.68 B |
| 03/05/2025 | $9.42 | $9.75 (3.5%) | $9.82 | $9.40 | 3.40 M | $4.83 B |
| 03/04/2025 | $9.58 | $9.35 (-2.4%) | $9.62 | $9.25 | 3.86 M | $4.64 B |
| 03/03/2025 | $9.98 | $9.70 (-2.81%) | $10.05 | $9.58 | 3.58 M | $4.81 B |
| 02/28/2025 | $9.68 | $9.90 (2.27%) | $9.91 | $9.65 | 2.43 M | $4.69 B |
| 02/27/2025 | $9.87 | $9.68 (-1.93%) | $10.09 | $9.65 | 3.55 M | $4.58 B |
| 02/26/2025 | $9.54 | $9.80 (2.73%) | $9.87 | $9.48 | 6.43 M | $4.64 B |
| 02/25/2025 | $9.44 | $9.50 (0.64%) | $9.57 | $9.15 | 5.48 M | $4.50 B |
| 02/24/2025 | $9.31 | $8.90 (-4.4%) | $9.35 | $8.82 | 3.86 M | $4.21 B |
| 02/21/2025 | $9.42 | $9.23 (-2.02%) | $9.47 | $9.21 | 2.69 M | $4.37 B |
| 02/20/2025 | $9.60 | $9.32 (-2.92%) | $9.62 | $9.30 | 2.98 M | $4.41 B |
| 02/19/2025 | $9.50 | $9.58 (0.84%) | $9.65 | $9.50 | 2.75 M | $4.54 B |
| 02/18/2025 | $9.33 | $9.62 (3.11%) | $9.67 | $9.32 | 3.46 M | $4.55 B |
| 02/14/2025 | $9.21 | $9.34 (1.41%) | $9.78 | $9.04 | 4.26 M | $4.42 B |
| 02/13/2025 | $9.49 | $9.49 (0%) | $9.64 | $9.46 | 2.60 M | $4.49 B |
| 02/12/2025 | $9.15 | $9.46 (3.39%) | $9.55 | $9.12 | 2.29 M | $4.48 B |
| 02/11/2025 | $9.14 | $9.28 (1.53%) | $9.30 | $9.02 | 2.26 M | $4.39 B |
| 02/10/2025 | $9.57 | $9.21 (-3.76%) | $9.61 | $9.18 | 3.67 M | $4.36 B |
| 02/07/2025 | $9.47 | $9.55 (0.84%) | $9.59 | $9.41 | 2.93 M | $4.52 B |
| 02/06/2025 | $9.44 | $9.42 (-0.21%) | $9.58 | $9.37 | 3.16 M | $4.46 B |
| 02/05/2025 | $9.62 | $9.38 (-2.49%) | $9.67 | $9.36 | 1.65 M | $4.44 B |
| 02/04/2025 | $9.56 | $9.62 (0.63%) | $9.75 | $9.51 | 3.40 M | $4.55 B |
| 02/03/2025 | $9.33 | $9.57 (2.57%) | $9.63 | $9.30 | 2.01 M | $4.53 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.
