-
5 DAY PERFORMANCE
+2.91% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
+10.01% -
6 MONTH PERFORMANCE
+18.76% -
YEAR-TO-DATE PERFORMANCE
+32.41% -
1 YEAR PERFORMANCE
+80.72%
BGC Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $9.79 | $9.76 (-0.31%) | $9.81 | $9.60 | 8.54 M | $4.64 B |
| 09/19/2024 | $10.02 | $9.83 (-1.9%) | $10.02 | $9.80 | 2.08 M | $4.67 B |
| 09/18/2024 | $9.89 | $9.84 (-0.51%) | $10.01 | $9.80 | 2.10 M | $4.68 B |
| 09/17/2024 | $9.98 | $9.88 (-1%) | $10.01 | $9.86 | 2.22 M | $4.70 B |
| 09/16/2024 | $9.65 | $9.91 (2.69%) | $9.98 | $9.61 | 3.20 M | $4.71 B |
| 09/13/2024 | $9.38 | $9.59 (2.24%) | $9.65 | $9.28 | 2.64 M | $4.56 B |
| 09/12/2024 | $9.25 | $9.26 (0.11%) | $9.31 | $9.16 | 1.79 M | $4.40 B |
| 09/11/2024 | $9.41 | $9.25 (-1.7%) | $9.45 | $9.04 | 2.11 M | $4.40 B |
| 09/10/2024 | $9.68 | $9.46 (-2.27%) | $9.76 | $9.43 | 2.54 M | $4.50 B |
| 09/09/2024 | $9.50 | $9.68 (1.89%) | $9.97 | $9.42 | 3.34 M | $4.60 B |
| 09/06/2024 | $9.87 | $9.49 (-3.85%) | $9.91 | $9.42 | 3.35 M | $4.51 B |
| 09/05/2024 | $9.77 | $9.83 (0.61%) | $9.96 | $9.74 | 2.75 M | $4.67 B |
| 09/04/2024 | $9.64 | $9.74 (1.04%) | $9.82 | $9.61 | 2.65 M | $4.63 B |
| 09/03/2024 | $9.75 | $9.69 (-0.62%) | $9.82 | $9.53 | 3.94 M | $4.61 B |
| 08/30/2024 | $9.78 | $9.88 (1.02%) | $9.91 | $9.71 | 2.26 M | $4.70 B |
| 08/29/2024 | $9.82 | $9.74 (-0.81%) | $9.88 | $9.72 | 2.46 M | $4.63 B |
| 08/28/2024 | $9.88 | $9.79 (-0.91%) | $9.94 | $9.77 | 1.97 M | $4.65 B |
| 08/27/2024 | $9.69 | $9.92 (2.37%) | $9.93 | $9.68 | 2.09 M | $4.71 B |
| 08/26/2024 | $9.73 | $9.73 (0%) | $9.81 | $9.69 | 3.05 M | $4.62 B |
| 08/23/2024 | $9.60 | $9.70 (1.04%) | $9.74 | $9.54 | 2.08 M | $4.61 B |
| 08/22/2024 | $9.45 | $9.52 (0.74%) | $9.59 | $9.45 | 1.86 M | $4.52 B |
| 08/21/2024 | $9.34 | $9.45 (1.18%) | $9.53 | $9.28 | 2.62 M | $4.49 B |
| 08/20/2024 | $9.50 | $9.34 (-1.68%) | $9.52 | $9.34 | 2.98 M | $4.44 B |
| 08/19/2024 | $9.33 | $9.52 (2.04%) | $9.55 | $9.32 | 3.32 M | $4.52 B |
| 08/16/2024 | $9.42 | $9.35 (-0.74%) | $9.46 | $9.28 | 2.01 M | $4.44 B |
| 08/15/2024 | $9.50 | $9.38 (-1.26%) | $9.55 | $9.36 | 3.51 M | $4.46 B |
| 08/14/2024 | $9.22 | $9.28 (0.65%) | $9.31 | $9.15 | 2.08 M | $4.41 B |
| 08/13/2024 | $9.15 | $9.17 (0.22%) | $9.18 | $9.05 | 1.75 M | $4.36 B |
| 08/12/2024 | $9.12 | $9.08 (-0.44%) | $9.15 | $8.97 | 3.10 M | $4.32 B |
| 08/09/2024 | $9.10 | $9.12 (0.22%) | $9.15 | $8.98 | 1.66 M | $4.33 B |
| 08/08/2024 | $8.91 | $9.11 (2.24%) | $9.15 | $8.82 | 1.76 M | $4.33 B |
| 08/07/2024 | $8.91 | $8.83 (-0.9%) | $8.99 | $8.81 | 2.25 M | $4.20 B |
| 08/06/2024 | $8.37 | $8.82 (5.38%) | $8.97 | $8.33 | 3.25 M | $4.19 B |
| 08/05/2024 | $8.22 | $8.40 (2.19%) | $8.54 | $8.09 | 3.68 M | $3.99 B |
| 08/02/2024 | $8.60 | $8.63 (0.35%) | $8.77 | $8.50 | 3.27 M | $4.10 B |
| 08/01/2024 | $9.16 | $8.91 (-2.73%) | $9.23 | $8.86 | 2.94 M | $4.23 B |
| 07/31/2024 | $9.26 | $9.21 (-0.54%) | $9.36 | $9.06 | 2.49 M | $4.38 B |
| 07/30/2024 | $9.16 | $8.93 (-2.51%) | $9.42 | $8.85 | 3.76 M | $4.24 B |
| 07/29/2024 | $9.48 | $9.29 (-2%) | $9.54 | $9.24 | 3.06 M | $4.42 B |
| 07/26/2024 | $9.55 | $9.45 (-1.05%) | $9.58 | $9.41 | 2.94 M | $4.45 B |
| 07/25/2024 | $9.47 | $9.39 (-0.84%) | $9.58 | $9.33 | 3.51 M | $4.42 B |
| 07/24/2024 | $9.63 | $9.51 (-1.25%) | $9.75 | $9.47 | 2.61 M | $4.47 B |
| 07/23/2024 | $9.74 | $9.72 (-0.21%) | $9.75 | $9.64 | 3.00 M | $4.57 B |
| 07/22/2024 | $9.50 | $9.72 (2.32%) | $9.73 | $9.50 | 2.00 M | $4.57 B |
| 07/19/2024 | $9.56 | $9.55 (-0.1%) | $9.58 | $9.45 | 2.07 M | $4.49 B |
| 07/18/2024 | $9.49 | $9.49 (0%) | $9.70 | $9.34 | 2.69 M | $4.47 B |
| 07/17/2024 | $9.54 | $9.49 (-0.52%) | $9.57 | $9.32 | 3.76 M | $4.47 B |
| 07/16/2024 | $9.48 | $9.58 (1.05%) | $9.62 | $9.39 | 3.67 M | $4.51 B |
| 07/15/2024 | $9.25 | $9.41 (1.73%) | $9.46 | $9.12 | 3.39 M | $4.43 B |
| 07/12/2024 | $9.25 | $9.11 (-1.51%) | $9.43 | $9.10 | 2.66 M | $4.29 B |
| 07/11/2024 | $8.99 | $9.21 (2.45%) | $9.24 | $8.92 | 2.98 M | $4.33 B |
| 07/10/2024 | $8.73 | $8.95 (2.52%) | $8.99 | $8.71 | 1.98 M | $4.21 B |
| 07/09/2024 | $8.57 | $8.71 (1.63%) | $8.76 | $8.53 | 2.81 M | $4.10 B |
| 07/08/2024 | $8.75 | $8.60 (-1.71%) | $8.75 | $8.58 | 2.14 M | $4.05 B |
| 07/05/2024 | $8.59 | $8.71 (1.4%) | $8.73 | $8.54 | 1.71 M | $4.10 B |