BGC - BGC Group Inc
9.63
-0.010 -0.104%
Share volume: 1,772,312
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$9.64
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.65 | $9.65 | $9.84 | $9.84 | $9.53 | $9.53 | $9.63 | $9.63 | 1,772,312 | $1,772,312.00 |
| 03-03-2026 | $9.62 | $9.60 | $9.66 | $9.64 | $9.39 | $9.37 | $9.64 | $9.62 | 2,528,734 | $2,528,734.00 |
| 03-02-2026 | $9.40 | $9.38 | $9.88 | $9.86 | $9.39 | $9.37 | $9.83 | $9.81 | 2,089,037 | $2,089,037.00 |
| 02-27-2026 | $9.50 | $9.50 | $9.64 | $9.64 | $9.36 | $9.36 | $9.52 | $9.52 | 2,082,289 | $2,082,289.00 |
| 02-26-2026 | $9.53 | $9.53 | $9.67 | $9.67 | $9.42 | $9.42 | $9.62 | $9.62 | 1,910,202 | $1,910,202.00 |
| 02-25-2026 | $9.35 | $9.35 | $9.56 | $9.56 | $9.25 | $9.25 | $9.46 | $9.46 | 1,998,958 | $1,998,958.00 |
| 02-24-2026 | $9.34 | $9.34 | $9.37 | $9.37 | $9.15 | $9.15 | $9.28 | $9.28 | 1,816,146 | $1,816,146.00 |
| 02-23-2026 | $9.58 | $9.58 | $9.62 | $9.62 | $9.33 | $9.33 | $9.39 | $9.39 | 2,256,690 | $2,256,690.00 |
| 02-20-2026 | $9.71 | $9.71 | $9.83 | $9.83 | $9.59 | $9.59 | $9.60 | $9.60 | 2,109,678 | $2,109,678.00 |
| 02-19-2026 | $9.52 | $9.52 | $9.74 | $9.74 | $9.50 | $9.50 | $9.71 | $9.71 | 2,020,267 | $2,020,267.00 |