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

9.1800
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 11th, 6:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/10/20269.459.569.139.183,000,9989.18
3/09/20269.209.549.159.502,010,5679.50
3/06/20269.369.399.179.342,110,8099.34
3/05/20269.549.739.439.521,904,9099.52
3/04/20269.659.849.539.631,772,3389.63
3/03/20269.629.669.399.642,528,7349.64
3/02/20269.409.889.399.832,089,0339.83
2/27/20269.509.649.369.522,082,2909.52
2/26/20269.539.669.419.621,910,2059.62
2/25/20269.359.559.259.461,998,8479.46
2/24/20269.349.379.159.281,816,1479.28
2/23/20269.589.629.339.392,256,6919.39
2/20/20269.719.829.599.602,109,6789.60
2/19/20269.529.749.509.712,020,2569.71
2/18/20269.569.699.439.622,022,1169.62
2/17/20269.4410.019.379.553,031,1169.55
2/13/20269.509.609.059.212,370,6239.21
2/12/20269.219.559.099.503,556,8399.50
2/11/20269.109.278.648.713,689,8848.71
2/10/20269.339.449.009.093,905,3509.09
2/09/20268.939.538.929.423,403,4869.42
2/06/20269.009.018.898.964,938,3828.96
2/05/20269.039.188.808.873,146,6068.87
2/04/20269.119.148.918.991,931,4488.99
2/03/20269.199.208.939.142,677,0659.14
2/02/20269.129.329.029.231,919,1249.23
1/30/20268.929.148.899.112,438,3319.11
1/29/20269.079.158.848.952,395,4998.95
1/28/20268.899.138.848.992,113,9248.99
1/27/20269.129.128.848.861,498,4838.86
1/26/20268.899.208.899.122,739,1369.12
1/23/20269.129.158.908.911,660,4278.91
1/22/20269.109.299.079.171,702,5029.17
1/21/20268.939.168.909.102,241,9009.10
1/20/20268.919.038.848.911,578,6628.91
1/16/20268.949.078.889.041,886,1879.04
1/15/20268.909.068.898.951,384,2888.95
1/14/20268.658.928.598.901,928,1258.90
1/13/20268.808.808.628.651,360,9158.65
1/12/20268.638.898.638.791,691,5708.79
1/09/20268.818.878.648.692,353,4318.69
1/08/20268.748.828.678.821,572,2378.82
1/07/20269.059.088.748.811,765,5408.81
1/06/20269.079.149.039.081,982,7419.08
1/05/20268.909.258.909.101,683,3939.10
1/02/20268.988.998.908.941,817,8938.94
12/31/20259.019.068.918.931,931,9158.93
12/30/20259.099.109.029.031,662,4679.03
12/29/20259.099.139.049.091,992,8089.09
12/26/20259.049.119.019.091,558,3789.09
12/24/20259.089.119.029.07909,5869.07
12/23/20258.999.138.969.112,078,1129.11
12/22/20258.999.048.958.981,919,6838.98
12/19/20258.919.048.899.015,847,6239.01
12/18/20258.989.028.898.932,346,0138.93
12/17/20258.929.058.828.912,209,0928.91
12/16/20258.948.978.818.925,309,9538.92
12/15/20259.059.058.888.913,525,1848.91
12/12/20258.969.048.868.983,267,4088.98
12/11/20259.039.108.848.963,132,4438.96