BGC Group, Inc. - Class A Common Stock (BGC)

11.21
-0.20 (-1.75%)
NASDAQ · Last Trade: Nov 3rd, 12:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BGC Group, Inc. - Class A Common Stock (BGC)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202611.4011.4711.2611.412,675,71011.41
10/30/202611.4111.4811.0611.234,143,28711.23
10/29/202611.6211.6711.2911.422,628,71011.42
10/28/202611.3911.5211.1811.442,953,65311.44
10/27/202611.8311.9011.3611.372,149,69311.37
10/26/202611.7411.9511.7011.792,278,81111.79
10/23/202611.7911.8911.6511.791,965,09311.79
10/22/202611.7612.0211.6211.892,641,78111.89
10/21/202611.7011.8611.5711.832,181,96911.83
10/20/202611.4111.6411.3111.632,178,37411.63
10/19/202611.5411.6511.2411.353,276,23111.35
10/16/202611.6111.7011.3411.592,526,73211.59
10/15/202611.6411.6511.2711.602,059,17211.60
10/14/202611.4811.6311.3911.512,547,75311.51
10/13/202611.7211.7411.4411.642,063,42111.64
10/12/202611.5011.8111.5011.612,757,49011.61
10/09/202611.2711.4911.1111.482,212,05611.48
10/08/202611.2711.3511.0911.232,803,68311.23
10/07/202611.7311.8211.1511.293,133,76011.29
10/06/202612.2612.3311.8411.853,135,48811.85
10/05/202611.7712.3211.7712.204,051,43412.20
10/02/202611.7712.2811.7111.783,833,20711.78
10/01/202611.4411.6311.3311.623,258,92411.62
9/30/202611.5011.7611.4111.535,610,10511.53
9/29/202611.7411.7511.2611.458,050,66911.45
9/28/202611.6611.8611.6511.772,670,62511.77
9/25/202612.1712.3011.4511.843,828,81411.84
9/24/202612.0712.2311.8512.176,292,10312.17
9/23/202612.1812.3412.0912.102,825,79712.10
9/22/202612.5012.5112.1412.272,796,37812.27
9/21/202612.3512.4712.3012.453,187,23712.45
9/18/202611.9912.3311.9112.228,290,20412.22
9/17/202612.2312.2311.9011.995,963,69511.99
9/16/202612.0812.2311.9912.184,070,42012.18
9/15/202612.0812.2811.7812.144,324,53912.14
9/14/202612.1512.3512.1312.165,162,68112.16
9/11/202612.4512.5112.0712.172,814,45112.17
9/10/202612.2112.2812.0612.226,070,57412.22
9/09/202612.0012.3311.8512.192,502,95512.19
9/08/202612.0712.1711.9311.971,701,14311.97
9/04/202612.0212.2311.9212.171,596,55712.17
9/03/202612.0012.2011.9612.151,918,45812.15
9/02/202612.0012.1511.5911.852,996,04511.85
9/01/202611.9612.3511.9111.992,408,38711.99
8/31/202612.1112.1111.7112.012,908,79212.01
8/28/202612.1212.1811.9712.121,688,69612.12
8/27/202611.8412.1211.7712.102,700,28212.10
8/26/202611.8111.9511.6211.902,596,83511.90
8/25/202611.9211.9411.7911.802,319,41611.80
8/24/202611.8611.9511.6411.952,814,82411.95
8/21/202611.1312.0311.1311.855,221,39611.85
8/20/202610.8211.0610.7310.882,558,89510.88
8/19/202611.0911.1310.7610.803,590,68110.80
8/18/202611.2011.2310.9411.072,475,82311.05
8/17/202611.1211.2910.9911.163,288,33211.14
8/14/202610.9411.2110.9111.203,858,22911.18
8/13/202610.8610.9610.6310.942,636,14510.92
8/12/202610.2510.7910.1310.763,549,57410.74
8/11/202610.3510.4310.1310.161,633,23510.14
8/10/202610.3110.5910.2310.292,236,84810.27
8/07/202610.5010.5510.3110.351,789,95810.33
8/06/202610.9911.0010.2710.513,764,74010.49
8/05/202611.1211.2310.9310.962,202,65110.94
8/04/202611.3811.4411.0711.113,619,86911.09
8/03/202611.6111.6511.2311.393,245,83411.37