BGC Group, Inc (BGC) NASDAQ

9.18

+0.085(+0.93%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20259.19.189.189.249.032.46M
October 16, 20259.299.19.19.429.073.26M
October 15, 20259.249.299.299.369.192.38M
October 14, 20258.969.179.179.198.933.94M
October 13, 20258.869.079.079.158.863.13M
October 10, 20259.028.848.849.078.752.26M
October 09, 20259.129.069.069.179.032.51M
October 08, 20259.259.129.129.259.012.63M
October 07, 20259.259.179.179.329.123.67M
October 06, 20259.248.998.999.278.982.78M
October 03, 20259.259.219.219.369.172.44M
October 02, 20259.289.249.249.49.22.09M
October 01, 20259.49.269.269.479.254.16M
September 30, 20259.579.469.469.659.42.66M
September 29, 20259.59.599.599.619.323.51M
September 26, 20259.639.479.479.79.462.04M
September 25, 20259.429.599.599.69.361.82M
September 24, 20259.569.519.519.649.463.42M
September 23, 20259.679.69.69.89.591.98M
September 22, 20259.699.659.659.79.53.23M
September 19, 20259.879.759.759.939.699.14M
September 18, 20259.79.859.859.99.612.67M
September 17, 20259.789.689.689.889.614.93M
September 16, 20259.799.769.769.829.661.75M
September 15, 202510.239.859.8510.279.842.02M
September 12, 202510.1710.1710.1710.2210.112.01M
September 11, 202510.0610.2110.2110.2910.022.51M
September 10, 202510.0110.0310.0310.139.893.54M
September 09, 20259.9410.0310.0310.059.92.78M
September 08, 2025109.979.9710.049.882.66M
September 05, 202510.059.949.9410.089.652.3M
September 04, 20259.839.999.9910.119.832.26M
September 03, 20259.69.799.799.819.62.51M
September 02, 20259.699.679.679.769.532.04M
August 29, 20259.979.819.8110.029.751.93M
August 28, 202510.059.979.9710.179.911.53M
August 27, 202510.0910.0410.0410.2510.031.21M
August 26, 202510.0510.1910.1910.210.041.64M
August 25, 202510.1410.0810.0810.1610.071.62M
August 22, 20259.9410.1410.1410.259.882.69M
August 21, 20259.759.869.869.949.751.3M
August 20, 20259.789.839.839.849.661.95M
August 19, 202510.219.789.7610.219.761.67M
August 18, 202510.2210.2210.210.2710.161.62M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved