BGC - BGC Group Inc
11.81
0.140 1.185%
Share volume: 2,831,527
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.67
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $11.76 | $11.76 | $11.91 | $11.91 | $11.64 | $11.64 | $11.81 | $11.81 | 2,831,527 | $2,830,733.00 |
| 04-16-2026 | $11.64 | $11.64 | $11.70 | $11.70 | $11.53 | $11.53 | $11.67 | $11.67 | 2,791,465 | $2,791,465.00 |
| 04-15-2026 | $11.61 | $11.61 | $11.80 | $11.80 | $11.60 | $11.60 | $11.67 | $11.67 | 4,150,194 | $4,150,194.00 |
| 04-14-2026 | $11.46 | $11.46 | $11.69 | $11.69 | $11.40 | $11.40 | $11.58 | $11.58 | 2,918,733 | $2,918,733.00 |
| 04-13-2026 | $10.88 | $10.88 | $11.49 | $11.49 | $10.83 | $10.83 | $11.47 | $11.47 | 2,858,526 | $2,858,526.00 |
| 04-10-2026 | $11.00 | $11.00 | $11.05 | $11.05 | $10.81 | $10.81 | $10.92 | $10.92 | 1,590,704 | $1,590,704.00 |
| 04-09-2026 | $10.88 | $10.88 | $11.15 | $11.15 | $10.80 | $10.80 | $11.03 | $11.03 | 3,332,026 | $3,332,026.00 |
| 04-08-2026 | $10.74 | $10.74 | $10.98 | $10.98 | $10.66 | $10.66 | $10.87 | $10.87 | 3,644,119 | $3,644,119.00 |
| 04-07-2026 | $10.34 | $10.34 | $10.62 | $10.62 | $10.29 | $10.29 | $10.60 | $10.60 | 2,348,670 | $2,348,670.00 |
| 04-06-2026 | $10.00 | $10.00 | $10.51 | $10.51 | $9.97 | $9.97 | $10.39 | $10.39 | 2,415,846 | $2,415,846.00 |