BGC Group, IncBGCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.12 | $9.32 | $9.02 | $9.24 | 1.92M |
| 1/30/2026 | $8.92 | $9.14 | $8.90 | $9.11 | 2.44M |
| 1/29/2026 | $9.07 | $9.15 | $8.84 | $8.95 | 2.40M |
| 1/28/2026 | $8.89 | $9.13 | $8.84 | $8.99 | 2.11M |
| 1/27/2026 | $9.12 | $9.12 | $8.84 | $8.86 | 1.50M |
| 1/26/2026 | $8.89 | $9.20 | $8.89 | $9.12 | 2.74M |
| 1/23/2026 | $9.12 | $9.15 | $8.90 | $8.91 | 1.66M |
| 1/22/2026 | $9.10 | $9.29 | $9.07 | $9.17 | 1.70M |
| 1/21/2026 | $8.93 | $9.16 | $8.90 | $9.10 | 2.24M |
| 1/20/2026 | $8.91 | $9.03 | $8.84 | $8.91 | 1.58M |
| 1/16/2026 | $8.94 | $9.07 | $8.88 | $9.04 | 1.89M |
| 1/15/2026 | $8.90 | $9.06 | $8.89 | $8.95 | 1.38M |
| 1/14/2026 | $8.65 | $8.92 | $8.59 | $8.90 | 1.93M |
| 1/13/2026 | $8.80 | $8.81 | $8.62 | $8.65 | 1.36M |
| 1/12/2026 | $8.63 | $8.89 | $8.63 | $8.79 | 1.69M |
| 1/9/2026 | $8.81 | $8.87 | $8.64 | $8.69 | 2.35M |
| 1/8/2026 | $8.74 | $8.82 | $8.67 | $8.82 | 1.57M |
| 1/7/2026 | $9.05 | $9.08 | $8.74 | $8.81 | 1.77M |
| 1/6/2026 | $9.07 | $9.14 | $9.03 | $9.08 | 1.98M |
| 1/5/2026 | $8.90 | $9.25 | $8.90 | $9.10 | 1.68M |
| 1/2/2026 | $8.98 | $8.99 | $8.90 | $8.94 | 1.82M |
| 12/31/2025 | $9.01 | $9.06 | $8.91 | $8.93 | 1.93M |
| 12/30/2025 | $9.09 | $9.10 | $9.02 | $9.03 | 1.66M |
| 12/29/2025 | $9.09 | $9.13 | $9.04 | $9.09 | 1.99M |
| 12/26/2025 | $9.04 | $9.11 | $9.01 | $9.09 | 1.56M |
| 12/24/2025 | $9.08 | $9.11 | $9.02 | $9.07 | 909,600 |
| 12/23/2025 | $8.99 | $9.13 | $8.96 | $9.11 | 2.08M |
| 12/22/2025 | $8.99 | $9.05 | $8.95 | $8.98 | 1.92M |
| 12/19/2025 | $8.91 | $9.05 | $8.89 | $9.01 | 5.85M |
| 12/18/2025 | $8.98 | $9.02 | $8.89 | $8.93 | 2.35M |
| 12/17/2025 | $8.92 | $9.05 | $8.82 | $8.91 | 2.19M |
| 12/16/2025 | $8.94 | $8.98 | $8.82 | $8.92 | 5.31M |
| 12/15/2025 | $9.05 | $9.05 | $8.88 | $8.91 | 3.53M |
| 12/12/2025 | $8.96 | $9.04 | $8.86 | $8.98 | 3.27M |
| 12/11/2025 | $9.03 | $9.10 | $8.84 | $8.96 | 3.13M |
| 12/10/2025 | $8.87 | $9.01 | $8.77 | $8.98 | 3.42M |
| 12/9/2025 | $8.79 | $8.95 | $8.75 | $8.87 | 3.50M |
| 12/8/2025 | $8.84 | $8.89 | $8.71 | $8.80 | 2.23M |
| 12/5/2025 | $8.79 | $8.89 | $8.72 | $8.79 | 1.78M |
| 12/4/2025 | $8.76 | $8.87 | $8.74 | $8.81 | 1.79M |
| 12/3/2025 | $8.62 | $8.77 | $8.57 | $8.77 | 2.21M |
| 12/2/2025 | $8.68 | $8.70 | $8.56 | $8.56 | 1.91M |
| 12/1/2025 | $8.64 | $8.69 | $8.52 | $8.63 | 2.94M |
| 11/28/2025 | $8.66 | $8.76 | $8.59 | $8.70 | 1.34M |
| 11/26/2025 | $8.48 | $8.69 | $8.47 | $8.59 | 4.47M |
| 11/25/2025 | $8.52 | $8.61 | $8.47 | $8.48 | 5.11M |
| 11/24/2025 | $8.52 | $8.57 | $8.41 | $8.53 | 2.14M |
| 11/21/2025 | $8.33 | $8.61 | $8.28 | $8.53 | 3.57M |
| 11/20/2025 | $8.64 | $8.68 | $8.27 | $8.31 | 3.12M |
| 11/19/2025 | $8.72 | $8.77 | $8.49 | $8.55 | 2.57M |
| 11/18/2025 | $8.65 | $8.78 | $8.64 | $8.72 | 1.61M |
| 11/17/2025 | $8.99 | $9.00 | $8.64 | $8.68 | 2.41M |
| 11/14/2025 | $9.00 | $9.07 | $8.91 | $9.04 | 2.45M |
| 11/13/2025 | $9.16 | $9.19 | $9.01 | $9.07 | 2.75M |
| 11/12/2025 | $9.17 | $9.29 | $9.09 | $9.17 | 3.35M |
| 11/11/2025 | $9.26 | $9.31 | $9.12 | $9.14 | 2.48M |
| 11/10/2025 | $9.25 | $9.31 | $9.12 | $9.27 | 3.09M |
| 11/7/2025 | $9.10 | $9.35 | $8.97 | $9.25 | 4.73M |
| 11/6/2025 | $9.03 | $9.21 | $8.52 | $9.11 | 6.20M |
| 11/5/2025 | $9.22 | $9.30 | $9.09 | $9.12 | 2.84M |
| 11/4/2025 | $9.34 | $9.39 | $9.18 | $9.21 | 2.17M |