NasdaqGS - Nasdaq Real Time Price USD

BGC Group, Inc. (BGC)

Compare
9.28 +0.22 (+2.48%)
As of 1:59:21 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 9.14 9.39 9.08 9.28 9.28 1,332,798
Dec 31, 2024 9.10 9.15 8.97 9.06 9.06 2,588,200
Dec 30, 2024 9.04 9.04 8.76 8.92 8.92 2,580,900
Dec 27, 2024 9.10 9.18 8.99 9.10 9.10 2,896,900
Dec 26, 2024 8.94 9.18 8.94 9.17 9.17 2,187,000
Dec 24, 2024 8.89 9.05 8.79 9.04 9.04 1,398,400
Dec 23, 2024 8.69 8.87 8.62 8.86 8.86 3,194,200
Dec 20, 2024 8.53 8.76 8.47 8.75 8.75 7,285,800
Dec 19, 2024 8.77 8.93 8.56 8.63 8.63 4,141,000
Dec 18, 2024 8.99 9.06 8.57 8.66 8.66 4,193,100
Dec 17, 2024 9.00 9.05 8.90 8.99 8.99 2,210,300
Dec 16, 2024 9.03 9.20 8.98 9.06 9.06 2,208,500
Dec 13, 2024 9.06 9.18 8.94 9.04 9.04 2,572,800
Dec 12, 2024 9.11 9.20 8.98 9.05 9.05 1,542,000
Dec 11, 2024 9.20 9.35 9.10 9.16 9.16 3,706,500
Dec 10, 2024 9.12 9.21 9.05 9.11 9.11 3,664,500
Dec 9, 2024 9.18 9.31 9.13 9.16 9.16 2,297,200
Dec 6, 2024 9.38 9.50 9.22 9.30 9.30 2,132,300
Dec 5, 2024 9.54 9.61 9.34 9.37 9.37 2,079,000
Dec 4, 2024 9.64 9.67 9.37 9.52 9.52 3,044,200
Dec 3, 2024 9.67 9.73 9.57 9.69 9.69 2,575,900
Dec 2, 2024 9.76 9.84 9.62 9.63 9.63 2,621,400
Nov 29, 2024 9.96 10.02 9.69 9.74 9.74 1,972,300
Nov 27, 2024 9.69 9.88 9.56 9.81 9.81 2,947,000
Nov 26, 2024 9.83 9.94 9.53 9.64 9.64 3,680,200
Nov 25, 2024 9.70 9.85 9.46 9.76 9.76 6,866,100
Nov 22, 2024 10.16 10.16 9.40 9.60 9.60 6,751,800
Nov 21, 2024 10.20 10.27 10.03 10.16 10.16 2,804,300
Nov 20, 2024 10.35 10.41 9.95 10.13 10.13 3,252,000
Nov 19, 2024 10.51 10.57 9.52 10.36 10.36 9,323,900
Nov 18, 2024 10.50 10.68 10.43 10.64 10.64 2,868,900
Nov 15, 2024 10.40 10.48 10.13 10.40 10.40 4,083,600
Nov 14, 2024 10.63 10.69 10.37 10.38 10.38 4,128,000
Nov 13, 2024 11.07 11.08 10.61 10.63 10.63 2,761,900
Nov 12, 2024 11.42 11.54 10.94 10.98 10.98 2,399,900
Nov 11, 2024 11.68 11.79 11.43 11.49 11.49 3,889,600
Nov 8, 2024 11.37 11.53 11.32 11.47 11.47 3,687,400
Nov 7, 2024 11.21 11.37 11.18 11.34 11.34 3,778,300
Nov 6, 2024 11.15 11.33 10.84 11.24 11.24 6,367,500
Nov 5, 2024 10.20 10.63 10.15 10.57 10.57 3,649,100
Nov 4, 2024 9.76 10.18 9.75 10.13 10.13 4,138,100
Nov 1, 2024 9.48 10.02 9.45 9.92 9.92 3,955,200
Oct 31, 2024 9.68 9.69 9.06 9.37 9.37 3,378,100
Oct 30, 2024 9.39 9.70 9.39 9.55 9.55 4,669,200
Oct 29, 2024 9.29 9.51 9.26 9.44 9.44 1,970,400
Oct 28, 2024 9.20 9.40 9.15 9.36 9.36 2,728,000
Oct 25, 2024 9.30 9.36 9.16 9.16 9.16 3,429,400
Oct 24, 2024 9.09 9.34 9.04 9.30 9.30 2,496,200
Oct 23, 2024 9.25 9.27 8.96 9.14 9.14 4,469,400
Oct 22, 2024 9.27 9.38 9.18 9.34 9.34 2,142,700
Oct 21, 2024 9.26 9.32 9.24 9.26 9.26 2,346,200
Oct 18, 2024 9.44 9.52 9.26 9.33 9.33 3,443,200
Oct 17, 2024 9.46 9.58 9.36 9.49 9.49 2,990,600
Oct 16, 2024 9.50 9.59 9.41 9.44 9.44 2,344,400
Oct 15, 2024 9.38 9.48 9.30 9.46 9.46 3,195,000
Oct 14, 2024 9.30 9.43 9.24 9.38 9.38 2,709,600
Oct 11, 2024 9.20 9.33 9.20 9.28 9.28 3,263,000
Oct 10, 2024 9.31 9.34 9.15 9.20 9.20 3,193,400
Oct 9, 2024 9.66 9.81 9.48 9.50 9.50 2,734,800
Oct 8, 2024 9.66 9.74 9.60 9.71 9.71 1,933,900
Oct 7, 2024 9.77 9.77 9.60 9.68 9.68 1,961,500
Oct 4, 2024 9.70 9.82 9.66 9.77 9.77 1,480,100
Oct 3, 2024 9.42 9.65 9.42 9.55 9.55 2,188,900
Oct 2, 2024 9.57 9.68 9.41 9.46 9.46 3,369,100
Oct 1, 2024 9.23 9.87 9.23 9.62 9.62 4,622,400
Sep 30, 2024 9.24 9.28 9.10 9.18 9.18 2,871,300
Sep 27, 2024 9.39 9.42 9.27 9.29 9.29 2,009,100
Sep 26, 2024 9.28 9.31 9.12 9.27 9.27 4,187,100
Sep 25, 2024 9.74 9.75 9.18 9.19 9.19 3,964,100
Sep 24, 2024 9.75 9.83 9.68 9.71 9.71 1,972,100
Sep 23, 2024 9.78 9.88 9.72 9.82 9.82 2,091,400
Sep 20, 2024 9.79 9.81 9.60 9.76 9.76 8,538,200
Sep 19, 2024 10.02 10.02 9.80 9.83 9.83 2,077,400
Sep 18, 2024 9.89 10.01 9.80 9.84 9.84 2,095,400
Sep 17, 2024 9.98 10.01 9.86 9.88 9.88 2,221,500
Sep 16, 2024 9.65 9.98 9.61 9.91 9.91 3,201,800
Sep 13, 2024 9.38 9.65 9.28 9.59 9.59 2,635,400
Sep 12, 2024 9.25 9.31 9.16 9.26 9.26 1,787,800
Sep 11, 2024 9.41 9.45 9.04 9.25 9.25 2,106,500
Sep 10, 2024 9.68 9.76 9.43 9.46 9.46 2,537,300
Sep 9, 2024 9.50 9.97 9.42 9.68 9.68 3,335,500
Sep 6, 2024 9.87 9.91 9.42 9.49 9.49 3,348,700
Sep 5, 2024 9.77 9.96 9.74 9.83 9.83 2,754,600
Sep 4, 2024 9.64 9.82 9.61 9.74 9.74 2,652,200
Sep 3, 2024 9.75 9.82 9.53 9.69 9.69 3,944,000
Aug 30, 2024 9.78 9.91 9.71 9.88 9.88 2,263,600
Aug 29, 2024 9.82 9.88 9.72 9.74 9.74 2,463,900
Aug 28, 2024 9.88 9.94 9.77 9.79 9.79 1,974,000
Aug 27, 2024 9.69 9.93 9.68 9.92 9.92 2,085,100
Aug 26, 2024 9.73 9.81 9.69 9.73 9.73 3,046,000
Aug 23, 2024 9.60 9.74 9.54 9.70 9.70 2,080,000
Aug 22, 2024 9.45 9.59 9.45 9.52 9.52 1,855,600
Aug 21, 2024 9.34 9.53 9.28 9.45 9.45 2,619,600
Aug 20, 2024 9.50 9.52 9.34 9.34 9.34 2,984,700
Aug 19, 2024 0.02 Dividend
Aug 19, 2024 9.33 9.55 9.32 9.52 9.52 3,320,400
Aug 16, 2024 9.42 9.46 9.28 9.35 9.33 2,012,800
Aug 15, 2024 9.50 9.55 9.36 9.38 9.36 3,513,400
Aug 14, 2024 9.22 9.31 9.15 9.28 9.26 2,076,500
Aug 13, 2024 9.15 9.18 9.05 9.17 9.15 1,745,000
Aug 12, 2024 9.12 9.15 8.97 9.08 9.06 3,102,200
Aug 9, 2024 9.10 9.15 8.98 9.12 9.10 1,663,100
Aug 8, 2024 8.91 9.15 8.82 9.11 9.09 1,758,400
Aug 7, 2024 8.91 8.99 8.81 8.83 8.81 2,250,500
Aug 6, 2024 8.37 8.97 8.33 8.82 8.80 3,247,800
Aug 5, 2024 8.22 8.54 8.09 8.40 8.38 3,681,200
Aug 2, 2024 8.60 8.77 8.50 8.63 8.61 3,269,500
Aug 1, 2024 9.16 9.23 8.86 8.91 8.89 2,941,500
Jul 31, 2024 9.26 9.36 9.06 9.21 9.19 2,489,300
Jul 30, 2024 9.16 9.42 8.85 8.93 8.91 3,760,400
Jul 29, 2024 9.48 9.54 9.24 9.29 9.27 3,056,700
Jul 26, 2024 9.55 9.58 9.41 9.45 9.43 2,942,000
Jul 25, 2024 9.47 9.58 9.33 9.39 9.37 3,506,300
Jul 24, 2024 9.63 9.75 9.47 9.51 9.49 2,612,800
Jul 23, 2024 9.74 9.75 9.64 9.72 9.70 2,997,400
Jul 22, 2024 9.50 9.73 9.50 9.72 9.70 1,996,800
Jul 19, 2024 9.56 9.58 9.45 9.55 9.53 2,068,300
Jul 18, 2024 9.49 9.70 9.34 9.49 9.47 2,689,500
Jul 17, 2024 9.54 9.57 9.32 9.49 9.47 3,759,500
Jul 16, 2024 9.48 9.62 9.39 9.58 9.56 3,672,600
Jul 15, 2024 9.25 9.46 9.12 9.41 9.39 3,385,700
Jul 12, 2024 9.25 9.43 9.10 9.11 9.09 2,655,900
Jul 11, 2024 8.99 9.24 8.92 9.21 9.19 2,979,100
Jul 10, 2024 8.73 8.99 8.71 8.95 8.93 1,978,100
Jul 9, 2024 8.57 8.76 8.53 8.71 8.69 2,807,100
Jul 8, 2024 8.75 8.75 8.58 8.60 8.58 2,137,400
Jul 5, 2024 8.59 8.73 8.54 8.71 8.69 1,708,500
Jul 3, 2024 8.67 8.72 8.60 8.69 8.67 1,521,900
Jul 2, 2024 8.45 8.64 8.38 8.60 8.58 2,650,200
Jul 1, 2024 8.34 8.50 8.27 8.48 8.46 2,136,800
Jun 28, 2024 8.19 8.33 8.08 8.30 8.28 13,099,600
Jun 27, 2024 8.12 8.21 8.06 8.19 8.17 1,399,800
Jun 26, 2024 8.15 8.15 8.04 8.06 8.04 1,509,200
Jun 25, 2024 8.17 8.24 8.07 8.16 8.14 1,641,500
Jun 24, 2024 8.14 8.30 8.05 8.24 8.22 2,612,000
Jun 21, 2024 8.16 8.28 7.95 8.14 8.12 5,463,500
Jun 20, 2024 7.99 8.25 7.97 8.20 8.18 2,201,800
Jun 18, 2024 7.98 8.07 7.90 7.99 7.97 1,876,700
Jun 17, 2024 7.87 8.00 7.73 7.99 7.97 2,394,600
Jun 14, 2024 7.99 8.06 7.92 7.94 7.92 2,069,300
Jun 13, 2024 8.16 8.20 8.04 8.10 8.08 2,304,600
Jun 12, 2024 8.26 8.32 8.14 8.20 8.18 2,458,600
Jun 11, 2024 8.08 8.21 8.01 8.09 8.07 1,904,300
Jun 10, 2024 8.03 8.24 8.03 8.15 8.13 2,475,800
Jun 7, 2024 8.26 8.35 8.10 8.11 8.09 2,442,200
Jun 6, 2024 8.49 8.51 8.21 8.28 8.26 4,438,800
Jun 5, 2024 8.45 8.67 8.44 8.57 8.55 2,597,700
Jun 4, 2024 8.65 8.66 8.43 8.46 8.44 1,893,700
Jun 3, 2024 8.69 8.74 8.51 8.70 8.68 2,000,800
May 31, 2024 8.56 8.71 8.54 8.67 8.65 3,277,600
May 30, 2024 8.34 8.62 8.32 8.56 8.54 2,388,100
May 29, 2024 8.53 8.60 8.33 8.34 8.32 2,980,400
May 28, 2024 8.60 8.73 8.30 8.45 8.43 4,610,800
May 24, 2024 8.54 8.75 8.54 8.66 8.64 3,234,400
May 23, 2024 8.69 8.78 8.37 8.45 8.43 2,979,200
May 22, 2024 8.79 8.90 8.61 8.64 8.62 2,447,900
May 21, 2024 8.90 8.98 8.82 8.84 8.82 1,572,200
May 20, 2024 0.02 Dividend
May 20, 2024 8.88 8.99 8.85 8.91 8.89 1,630,600
May 17, 2024 8.97 9.06 8.90 8.92 8.88 3,132,200
May 16, 2024 8.75 8.95 8.74 8.93 8.89 3,354,300
May 15, 2024 8.63 8.84 8.63 8.80 8.76 2,523,300
May 14, 2024 8.71 8.75 8.61 8.65 8.61 2,041,900
May 13, 2024 8.69 8.74 8.59 8.62 8.58 2,855,400
May 10, 2024 8.79 8.82 8.61 8.65 8.61 2,444,700
May 9, 2024 8.80 8.87 8.65 8.71 8.67 3,010,300
May 8, 2024 8.70 8.89 8.68 8.87 8.83 3,753,800
May 7, 2024 8.74 8.83 8.70 8.77 8.73 2,797,600
May 6, 2024 8.33 8.82 8.32 8.75 8.71 4,418,000
May 3, 2024 8.14 8.27 8.10 8.22 8.18 2,924,000
May 2, 2024 8.01 8.13 7.96 8.06 8.02 4,417,800
May 1, 2024 7.80 8.13 7.76 7.95 7.92 4,195,000
Apr 30, 2024 7.99 8.16 7.74 7.83 7.80 6,670,100
Apr 29, 2024 8.26 8.37 8.16 8.18 8.14 4,315,800
Apr 26, 2024 8.22 8.31 8.16 8.30 8.26 2,072,300
Apr 25, 2024 8.18 8.34 8.13 8.20 8.16 5,672,600
Apr 24, 2024 7.73 8.12 7.70 8.08 8.04 4,436,100
Apr 23, 2024 7.72 7.83 7.64 7.78 7.75 1,944,500
Apr 22, 2024 7.72 7.88 7.61 7.72 7.69 3,370,500
Apr 19, 2024 7.53 7.73 7.49 7.71 7.68 3,170,500
Apr 18, 2024 7.54 7.67 7.49 7.56 7.53 2,584,600
Apr 17, 2024 7.62 7.68 7.43 7.52 7.49 2,665,000
Apr 16, 2024 7.55 7.62 7.49 7.57 7.54 2,980,600
Apr 15, 2024 7.78 7.89 7.54 7.59 7.56 3,042,300
Apr 12, 2024 7.94 7.98 7.71 7.75 7.72 2,366,800
Apr 11, 2024 7.94 8.01 7.83 7.93 7.90 2,765,000
Apr 10, 2024 7.81 8.06 7.81 7.93 7.90 4,744,000
Apr 9, 2024 8.23 8.23 7.95 7.99 7.96 2,572,900
Apr 8, 2024 8.15 8.23 8.06 8.19 8.15 2,715,700
Apr 5, 2024 8.02 8.23 7.97 8.13 8.09 2,231,800
Apr 4, 2024 8.17 8.24 8.00 8.05 8.01 3,252,300
Apr 3, 2024 7.75 8.15 7.62 8.08 8.04 4,403,400
Apr 2, 2024 7.59 7.74 7.53 7.70 7.67 4,612,900
Apr 1, 2024 7.67 7.75 7.58 7.66 7.63 4,267,100
Mar 28, 2024 7.66 7.78 7.65 7.77 7.74 4,063,200
Mar 27, 2024 7.70 7.82 7.59 7.64 7.61 2,666,000
Mar 26, 2024 7.90 7.93 7.71 7.72 7.69 3,203,900
Mar 25, 2024 8.18 8.26 7.86 7.86 7.83 3,203,700
Mar 22, 2024 8.29 8.33 8.19 8.21 8.17 2,962,400
Mar 21, 2024 8.15 8.33 8.12 8.29 8.25 3,564,800
Mar 20, 2024 7.93 8.15 7.83 8.13 8.09 3,192,100
Mar 19, 2024 7.92 8.03 7.79 7.98 7.95 4,260,000
Mar 18, 2024 8.40 8.46 7.95 7.98 7.95 9,123,100
Mar 15, 2024 8.34 8.70 8.32 8.36 8.32 78,502,200
Mar 14, 2024 8.49 8.51 8.26 8.41 8.37 6,499,600
Mar 13, 2024 8.50 8.70 8.45 8.50 8.46 6,482,800
Mar 12, 2024 8.54 8.66 8.47 8.50 8.46 4,864,400
Mar 11, 2024 8.44 8.59 8.19 8.54 8.50 5,459,300
Mar 8, 2024 8.47 8.67 8.45 8.50 8.46 6,928,800
Mar 7, 2024 8.55 8.56 8.39 8.43 8.39 6,142,300
Mar 6, 2024 8.42 8.56 8.33 8.55 8.51 10,202,600
Mar 5, 2024 8.12 8.48 8.02 8.27 8.23 11,201,800
Mar 4, 2024 0.01 Dividend
Mar 4, 2024 7.62 8.16 7.45 8.14 8.10 25,839,900
Mar 1, 2024 6.96 7.20 6.95 7.10 7.06 3,238,100
Feb 29, 2024 7.16 7.16 6.78 6.95 6.91 6,677,800
Feb 28, 2024 6.99 7.04 6.93 7.02 6.98 1,737,900
Feb 27, 2024 6.94 7.05 6.92 6.98 6.94 1,928,700
Feb 26, 2024 7.08 7.10 6.95 6.97 6.93 3,924,800
Feb 23, 2024 7.12 7.27 7.06 7.08 7.04 2,419,100
Feb 22, 2024 7.12 7.27 7.06 7.10 7.06 2,617,900
Feb 21, 2024 7.04 7.14 7.01 7.11 7.07 3,307,700
Feb 20, 2024 7.36 7.42 7.03 7.09 7.05 3,428,100
Feb 16, 2024 7.27 7.62 7.23 7.45 7.41 4,693,200
Feb 15, 2024 7.15 7.36 7.11 7.20 7.16 3,725,300
Feb 14, 2024 7.21 7.36 6.70 7.10 7.06 6,411,600
Feb 13, 2024 7.30 7.48 7.26 7.31 7.27 4,600,600
Feb 12, 2024 7.54 7.65 7.46 7.51 7.47 3,091,700
Feb 9, 2024 7.30 7.51 7.30 7.50 7.46 2,425,800
Feb 8, 2024 7.12 7.29 7.12 7.28 7.24 1,641,300
Feb 7, 2024 7.00 7.19 6.95 7.15 7.11 1,788,400
Feb 6, 2024 7.10 7.14 6.98 6.99 6.95 2,426,500
Feb 5, 2024 7.16 7.18 7.03 7.12 7.08 2,164,200
Feb 2, 2024 7.11 7.26 7.03 7.21 7.17 2,028,700
Feb 1, 2024 7.07 7.19 7.02 7.17 7.13 2,001,000
Jan 31, 2024 7.23 7.27 7.06 7.06 7.02 2,273,100
Jan 30, 2024 7.34 7.38 7.25 7.27 7.23 1,109,800
Jan 29, 2024 7.26 7.38 7.24 7.36 7.32 2,125,500
Jan 26, 2024 7.20 7.29 7.16 7.26 7.22 1,117,800
Jan 25, 2024 7.38 7.42 7.23 7.23 7.19 1,956,000
Jan 24, 2024 7.29 7.48 7.23 7.28 7.24 3,375,200
Jan 23, 2024 7.38 7.45 7.15 7.25 7.21 5,010,900
Jan 22, 2024 6.99 7.05 6.94 7.03 6.99 2,457,300
Jan 19, 2024 7.07 7.09 6.87 6.95 6.91 1,915,600
Jan 18, 2024 6.90 7.05 6.87 7.03 6.99 2,516,300
Jan 17, 2024 6.66 6.89 6.65 6.89 6.85 1,784,900
Jan 16, 2024 6.80 6.80 6.63 6.75 6.71 1,801,200
Jan 12, 2024 6.81 6.90 6.70 6.73 6.69 1,226,900
Jan 11, 2024 6.67 6.75 6.60 6.73 6.69 1,506,100
Jan 10, 2024 6.63 6.72 6.59 6.70 6.66 1,483,000
Jan 9, 2024 6.70 6.78 6.61 6.67 6.63 2,373,200
Jan 8, 2024 6.66 6.81 6.65 6.79 6.75 1,422,900
Jan 5, 2024 6.59 6.75 6.58 6.67 6.63 2,072,900
Jan 4, 2024 6.82 6.82 6.61 6.65 6.61 1,888,100
Jan 3, 2024 6.98 6.98 6.74 6.76 6.72 2,509,600
Jan 2, 2024 7.17 7.20 6.90 6.98 6.94 3,515,300

Related Tickers

NMR Nomura Holdings, Inc.
5.84
+0.78%
 
PJT PJT Partners Inc.
156.43
-0.87%
 
SF-PB Stifel Financial Corp.
24.55
+0.61%
 
PIPR Piper Sandler Companies
298.47
-0.49%
 
VIRT Virtu Financial, Inc.
36.08
+1.11%
 
TOP TOP Financial Group Limited
1.5250
-0.33%
 
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
24.06
-0.72%
 
SNEX StoneX Group Inc.
99.02
+1.07%
 
MC Moelis & Company
73.83
-0.07%
 
MS-PE Morgan Stanley
25.28
+0.18%