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

10.62 +0.39 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 10.28 10.66 10.15 10.62 3,765,198 +0.39(+3.81%)
Jun 30, 2025 10.15 10.41 10.09 10.23 4,490,137 +0.13(+1.29%)
Jun 27, 2025 9.980 10.14 9.895 10.10 16,844,090 +0.14(+1.41%)
Jun 26, 2025 9.810 10.000 9.780 9.960 1,206,799 +0.15(+1.53%)
Jun 25, 2025 9.590 9.930 9.470 9.810 2,980,283 +0.26(+2.72%)
Jun 24, 2025 9.500 9.570 9.430 9.550 1,787,920 +0.18(+1.92%)
Jun 23, 2025 9.400 9.415 9.130 9.370 2,379,541 -0.06(-0.64%)
Jun 20, 2025 9.690 9.845 9.400 9.430 4,239,741 -0.14(-1.46%)
Jun 18, 2025 9.590 9.695 9.470 9.570 3,749,497 -0.02(-0.21%)
Jun 17, 2025 9.560 9.700 9.560 9.590 2,054,329 -0.06(-0.62%)
Jun 16, 2025 9.490 9.689 9.490 9.650 2,143,327 +0.20(+2.12%)
Jun 13, 2025 9.700 9.702 9.390 9.450 1,926,677 -0.38(-3.87%)
Jun 12, 2025 9.720 9.855 9.670 9.830 1,234,726 +0.06(+0.61%)
Jun 11, 2025 9.770 9.870 9.665 9.770 2,597,979 +0.02(+0.21%)
Jun 10, 2025 9.760 9.850 9.675 9.750 2,472,537 -0.03(-0.31%)
Jun 09, 2025 9.730 9.800 9.560 9.780 3,895,325 +0.14(+1.45%)
Jun 06, 2025 9.680 9.730 9.495 9.640 2,256,546 +0.09(+0.94%)
Jun 05, 2025 9.350 9.600 9.350 9.550 3,096,333 +0.22(+2.36%)
Jun 04, 2025 9.270 9.360 9.170 9.330 2,682,646 +0.05(+0.54%)
Jun 03, 2025 9.300 9.390 9.170 9.280 2,243,732 -0.01(-0.11%)
Jun 02, 2025 9.240 9.320 9.145 9.290 1,625,846 +0.01(+0.11%)
May 30, 2025 9.240 9.400 9.180 9.280 2,400,085 -0.03(-0.32%)
May 29, 2025 9.260 9.325 9.140 9.310 1,814,186 +0.05(+0.54%)
May 28, 2025 9.500 9.520 9.210 9.260 2,493,805 -0.25(-2.63%)
May 27, 2025 9.410 9.560 9.315 9.510 1,897,089 +0.20(+2.15%)
May 23, 2025 9.240 9.420 9.210 9.310 2,677,922 -0.16(-1.69%)
May 22, 2025 9.470 9.569 9.380 9.470 2,055,603 -0.01(-0.11%)
May 21, 2025 9.629 9.739 9.460 9.480 2,556,935 -0.24(-2.46%)
May 20, 2025 9.939 10.01 9.619 9.719 4,286,753 -0.29(-2.89%)
May 19, 2025 9.330 10.07 9.220 10.01 5,694,049 +0.82(+8.90%)
May 16, 2025 9.120 9.260 9.110 9.190 1,762,108 +0.04(+0.44%)
May 15, 2025 9.180 9.230 9.085 9.150 1,779,618 -0.04(-0.43%)
May 14, 2025 9.310 9.335 9.170 9.190 2,051,642 -0.13(-1.39%)
May 13, 2025 9.310 9.395 9.260 9.320 1,878,233 +0.05(+0.54%)
May 12, 2025 9.450 9.520 9.245 9.270 2,262,832 +0.12(+1.31%)
May 09, 2025 9.220 9.300 9.130 9.150 1,539,985 -0.06(-0.65%)
May 08, 2025 9.430 9.530 9.200 9.210 2,497,673 -0.08(-0.86%)
May 07, 2025 9.819 9.819 9.046 9.290 4,652,475 -0.18(-1.90%)
May 06, 2025 9.250 9.500 9.202 9.470 3,900,936 +0.08(+0.85%)
May 05, 2025 9.320 9.495 9.280 9.390 1,895,853 +0.05(+0.53%)
May 02, 2025 9.170 9.535 9.026 9.340 3,926,935 +0.34(+3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.