BGC Group, Inc (BGC) NASDAQ

10.22

-0.05(-0.49%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202510.410.2710.2710.510.232.69M
August 14, 202510.4710.410.410.7310.323.18M
August 13, 202510.6210.4810.4810.7110.364.55M
August 12, 202510.3510.5110.5110.5310.314.1M
August 11, 202510.1910.2610.2610.3510.182.2M
August 08, 202510.0410.1710.1710.29.992.06M
August 07, 2025109.989.9810.039.883.87M
August 06, 20259.969.99.99.969.82.48M
August 05, 20259.769.949.949.989.722.54M
August 04, 20259.489.789.789.849.42.81M
August 01, 20259.199.489.489.5296.32M
July 31, 20259.529.279.279.579.098.09M
July 30, 20259.669.729.729.819.652.9M
July 29, 20259.859.689.689.859.652.48M
July 28, 20259.839.759.759.869.71.71M
July 25, 2025109.839.8310.049.821.83M
July 24, 20259.949.989.9810.039.891.43M
July 23, 20259.989.949.949.989.851.32M
July 22, 202510.19.889.8810.19.82.62M
July 21, 202510.1410.0710.0710.3210.052.38M
July 18, 202510.3310.1610.1610.4610.141.55M
July 17, 202510.1110.3110.3110.3710.092.52M
July 16, 202510.1910.1510.1510.2510.052.07M
July 15, 202510.3810.1710.1710.4410.162.88M
July 14, 202510.3210.4110.4110.4410.272.74M
July 11, 202510.310.3310.3310.4510.212.71M
July 10, 202510.3710.4310.4310.5210.362.47M
July 09, 202510.6310.4310.4310.6310.353.04M
July 08, 202510.8510.5510.5510.9610.52.8M
July 07, 202510.7610.8410.8410.910.652.48M
July 03, 202510.810.8510.8510.8710.781.11M
July 02, 202510.5510.7610.7610.7710.373.21M
July 01, 202510.2810.6210.6210.6610.153.77M
June 30, 202510.1510.2310.2310.4110.094.49M
June 27, 20259.9810.110.110.149.916.84M
June 26, 20259.819.969.96109.781.21M
June 25, 20259.599.819.819.939.472.98M
June 24, 20259.59.559.559.579.431.79M
June 23, 20259.49.379.379.419.132.38M
June 20, 20259.699.439.439.859.44.24M
June 18, 20259.599.579.579.79.473.75M
June 17, 20259.569.599.599.79.562.05M
June 16, 20259.499.659.659.699.492.14M
June 13, 20259.79.459.459.79.391.93M
June 12, 20259.729.839.839.869.671.23M
June 11, 20259.779.779.779.879.662.6M
June 10, 20259.769.759.759.859.682.47M
June 09, 20259.739.789.789.89.563.9M
June 06, 20259.689.649.649.739.492.26M
June 05, 20259.359.559.559.69.353.1M
June 04, 20259.279.339.339.369.172.68M
June 03, 20259.39.289.289.399.172.24M
June 02, 20259.249.299.299.329.151.63M
May 30, 20259.249.289.289.49.182.4M
May 29, 20259.269.319.319.329.141.81M
May 28, 20259.59.269.269.529.212.49M
May 27, 20259.419.519.519.569.321.9M
May 23, 20259.269.339.339.449.232.67M
May 22, 20259.499.499.499.599.42.05M
May 21, 20259.659.59.59.769.482.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved