Skip to main content
BGC logo

BGC Group, Inc.

BGCNASDAQFinancialsCapital Markets

$11.79Today:- (-)1Y +26.17%

As of Oct 23, 2026 close

Market cap
$5.65B
P/E (TTM)
28.39
Forward P/E
21.92
Dividend yield
0.67%
52-week range
$8.27$12.89
Volume (live)
-
Avg. volume (3M)
3.61M

BGC Group (BGC) Historical Stock Prices

Analyze BGC Group (BGC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BGC Group (BGC) Interactive Price Chart

Interactive historical price chart showing BGC Group stock price movements and trends across multiple time periods.

Loading chart...

BGC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BGC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202611.7911.9011.6511.7911.791.97M
Oct 22, 202611.7612.0211.6211.8911.892.64M
Oct 21, 202611.7011.8611.5711.8311.832.18M
Oct 20, 202611.4111.6411.3111.6311.632.18M
Oct 19, 202611.5411.6511.2411.3511.353.28M
Oct 16, 202611.6111.7011.3411.5911.592.53M
Oct 15, 202611.6411.6511.2711.6011.602.06M
Oct 14, 202611.4811.6311.3911.5111.512.55M
Oct 13, 202611.7211.7411.4411.6411.642.06M
Oct 12, 202611.5011.8111.5011.6111.612.76M
Oct 9, 202611.2711.4911.1111.4811.482.21M
Oct 8, 202611.2711.3511.0911.2311.232.80M
Oct 7, 202611.7311.8211.1511.2911.293.13M
Oct 6, 202612.2612.3311.8411.8511.853.14M
Oct 5, 202611.7712.3211.7712.2012.204.05M
Oct 2, 202611.7712.2811.7111.7811.783.82M
Oct 1, 202611.4411.6311.3311.6211.623.26M
Sep 30, 202611.5011.7611.4111.5311.535.61M
Sep 29, 202611.7411.7511.2611.4511.458.05M
Sep 28, 202611.6611.8611.6511.7711.772.67M
Sep 25, 202612.1712.3011.4511.8411.843.83M
Sep 24, 202612.0712.2311.8512.1712.176.29M
Sep 23, 202612.1812.3412.0912.1012.102.83M
Sep 22, 202612.5012.5112.1412.2712.272.80M
Sep 21, 202612.3512.4712.3012.4512.453.19M
Sep 18, 202611.9912.3311.9112.2212.228.29M
Sep 17, 202612.2312.2311.9011.9911.995.96M
Sep 16, 202612.0812.2311.9912.1812.184.07M
Sep 15, 202612.0812.2811.7812.1412.144.32M
Sep 14, 202612.1512.3512.1312.1612.163.75M
Sep 11, 202612.4512.5112.0712.1712.172.48M
Sep 10, 202612.2112.2812.0612.2212.226.07M
Sep 9, 202612.0012.3311.8512.1912.192.50M
Sep 8, 202612.0712.1711.9311.9711.971.70M
Sep 4, 202612.0212.2311.9212.1712.171.60M
Sep 3, 202612.0012.2011.9612.1512.151.92M
Sep 2, 202612.0012.1511.5911.8511.853.00M
Sep 1, 202611.9612.3511.9111.9911.992.41M
Aug 31, 202612.1112.1111.7112.0112.012.91M
Aug 28, 202612.1212.1811.9712.1212.121.69M
Aug 27, 202611.8412.1211.7712.1012.102.70M
Aug 26, 202611.8111.9511.6211.9011.902.60M
Aug 25, 202611.9211.9511.7911.8011.802.32M
Aug 24, 202611.8611.9511.6411.9511.952.81M
Aug 21, 202611.1312.0311.1311.8511.855.22M
Aug 20, 202610.8211.0610.7310.8810.882.56M
Aug 19, 202611.0911.1310.7610.8010.803.59M
Aug 18, 202611.2011.2310.9411.0711.052.48M
Aug 17, 202611.1211.2910.9911.1611.143.29M
Aug 14, 202610.9411.2110.9111.2011.183.86M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.