Get the Stockscreener App
11.05
1.50%
-0.19
Bgc Group Inc Stock (BGC) Price History
The historical daily chart and data for Bgc Group Inc stock (BGC), show that the latest closing stock price as of May 12, 2026, is $11.05.
- Bgc Group Inc all-time high stock price is $11.90, occurred on April 17, 2026.
- The lowest Bgc Group Inc stock price recorded was $5.01 on September 08, 2023. Since then, Bgc Group Inc's stock price has risen over 120.56% to $11.05 now.
- The 52-week high stock price for BGC is $11.90, representing a 7.74% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for BGC is $8.265, indicating a -25.20% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about BGC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $11.23 | $10.82 | $0.41 | 591,453.0 | -1.65% |
| May 11, 2026 | $11.40 | $10.96 | $0.445 | 2,848,409.0 | -1.32% |
| May 08, 2026 | $11.56 | $11.15 | $0.41 | 4,896,140.0 | +0.89% |
| May 07, 2026 | $11.31 | $10.54 | $0.77 | 5,777,319.0 | +3.67% |
| May 06, 2026 | $11.16 | $10.79 | $0.375 | 2,730,938.0 | -1.89% |
| May 05, 2026 | $11.30 | $11.02 | $0.28 | 2,104,270.0 | -0.80% |
| May 04, 2026 | $11.36 | $11.16 | $0.19 | 1,964,221.0 | -0.71% |
| May 01, 2026 | $11.38 | $11.20 | $0.18 | 1,923,871.0 | +0.36% |
| Apr 30, 2026 | $11.37 | $11.10 | $0.27 | 2,762,213.0 | +0.45% |
| Apr 29, 2026 | $11.29 | $11.02 | $0.27 | 2,811,649.0 | -1.15% |
| Apr 28, 2026 | $11.54 | $11.22 | $0.32 | 4,051,204.0 | -0.88% |
| Apr 27, 2026 | $11.46 | $11.21 | $0.245 | 2,711,046.0 | +1.24% |
| Apr 24, 2026 | $11.38 | $11.20 | $0.1841 | 2,435,627.0 | -0.62% |
| Apr 23, 2026 | $11.45 | $11.21 | $0.235 | 1,727,154.0 | -0.35% |
| Apr 22, 2026 | $11.64 | $11.26 | $0.3831 | 2,371,743.0 | -0.09% |
| Apr 21, 2026 | $11.64 | $11.32 | $0.3249 | 3,339,391.0 | -1.81% |
| Apr 20, 2026 | $11.83 | $11.52 | $0.31 | 3,060,819.0 | -1.78% |
| Apr 17, 2026 | $11.90 | $11.64 | $0.265 | 2,830,433.0 | +1.20% |
| Apr 16, 2026 | $11.70 | $11.53 | $0.17 | 2,791,340.0 | +0.00% |
| Apr 15, 2026 | $11.80 | $11.60 | $0.20 | 4,149,835.0 | +0.78% |
| Apr 14, 2026 | $11.69 | $11.40 | $0.285 | 2,918,594.0 | +0.96% |
Bgc Group Inc Stock (BGC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bgc Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bgc Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bgc Group Inc Stock (BGC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.56 | $10.54 | $1.02 | 22,836,621.0 | -1.56% |
| Apr, 2026 | $11.90 | $9.63 | $2.27 | 57,029,845.0 | +14.83% |
| Mar, 2026 | $9.91 | $8.90 | $1.01 | 56,202,664.0 | +2.73% |
| Feb, 2026 | $10.01 | $8.64 | $1.37 | 49,215,660.0 | +4.50% |
| Jan, 2026 | $9.29 | $8.59 | $0.695 | 37,607,052.0 | +2.02% |
Bgc Group Inc Stock (BGC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.13 | $8.52 | $0.615 | 51,316,533.0 | +3.79% |
| Nov, 2025 | $9.40 | $8.27 | $1.13 | 60,336,824.0 | -4.81% |
| Oct, 2025 | $9.57 | $8.75 | $0.82 | 61,047,796.0 | -3.38% |
| Sep, 2025 | $10.29 | $9.32 | $0.96 | 59,782,900.0 | -3.57% |
| Aug, 2025 | $10.72 | $9.00 | $1.72 | 53,643,634.0 | +5.83% |
| Jul, 2025 | $10.96 | $9.09 | $1.87 | 57,547,322.0 | -9.38% |
| Jun, 2025 | $10.41 | $9.13 | $1.28 | 65,816,016.0 | +10.24% |
| May, 2025 | $10.09 | $9.00 | $1.09 | 55,868,158.0 | +2.43% |
| Apr, 2025 | $9.30 | $7.24 | $2.06 | 60,609,163.0 | -1.20% |
| Mar, 2025 | $10.05 | $8.33 | $1.72 | 54,310,989.0 | -7.37% |
| Feb, 2025 | $10.09 | $8.82 | $1.27 | 57,873,894.0 | +3.77% |
| Jan, 2025 | $9.70 | $9.08 | $0.62 | 46,109,120.0 | +5.30% |
Bgc Group Inc Stock (BGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.84 | $8.47 | $1.37 | 53,050,033.0 | -8.42% |
| Nov, 2024 | $11.79 | $9.40 | $2.39 | 78,069,395.0 | +3.95% |
| Oct, 2024 | $9.87 | $8.96 | $0.905 | 65,172,917.0 | +2.07% |
| Sep, 2024 | $10.02 | $9.04 | $0.98 | 57,791,224.0 | -7.09% |
| Aug, 2024 | $9.94 | $8.09 | $1.85 | 51,718,577.0 | +7.27% |
| Jul, 2024 | $9.75 | $8.27 | $1.48 | 55,298,173.0 | +10.96% |
| Jun, 2024 | $8.74 | $7.73 | $1.01 | 54,680,666.0 | -4.27% |
| May, 2024 | $9.38 | $7.75 | $1.63 | 63,462,565.0 | +10.73% |
| Apr, 2024 | $8.37 | $7.43 | $0.94 | 72,828,606.0 | +0.77% |
| Mar, 2024 | $8.70 | $6.95 | $1.75 | 199,638,542.0 | +11.80% |
| Feb, 2024 | $7.65 | $6.70 | $0.95 | 61,454,210.0 | -1.56% |
| Jan, 2024 | $7.47 | $6.58 | $0.90 | 45,161,965.0 | -2.22% |
3.19%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):