BGC(BGC)
BGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $10.82 | $10.95 | $10.74 | $10.80 | 185,979 |
| 8/19/2026 | $11.09 | $11.14 | $10.76 | $10.80 | 3.59M |
| 8/18/2026 | $11.20 | $11.23 | $10.94 | $11.07 | 2.48M |
| 8/17/2026 | $11.12 | $11.29 | $10.99 | $11.16 | 3.29M |
| 8/14/2026 | $10.94 | $11.21 | $10.91 | $11.20 | 3.86M |
| 8/13/2026 | $10.86 | $10.96 | $10.63 | $10.94 | 2.64M |
| 8/12/2026 | $10.25 | $10.79 | $10.13 | $10.76 | 3.18M |
| 8/11/2026 | $10.35 | $10.43 | $10.14 | $10.16 | 1.63M |
| 8/10/2026 | $10.31 | $10.59 | $10.23 | $10.29 | 2.24M |
| 8/7/2026 | $10.50 | $10.56 | $10.31 | $10.35 | 1.79M |
| 8/6/2026 | $10.99 | $11.00 | $10.27 | $10.51 | 3.76M |
| 8/5/2026 | $11.12 | $11.23 | $10.93 | $10.96 | 2.20M |
| 8/4/2026 | $11.38 | $11.44 | $11.08 | $11.11 | 3.62M |
| 8/3/2026 | $11.61 | $11.65 | $11.24 | $11.39 | 3.25M |
| 7/31/2026 | $11.68 | $11.76 | $11.45 | $11.52 | 2.71M |
| 7/30/2026 | $12.07 | $12.07 | $11.55 | $11.68 | 3.03M |
| 7/29/2026 | $11.97 | $12.03 | $11.70 | $11.77 | 2.41M |
| 7/28/2026 | $11.81 | $12.07 | $11.69 | $11.97 | 1.89M |
| 7/27/2026 | $11.84 | $11.94 | $11.56 | $11.79 | 2.28M |
| 7/24/2026 | $11.59 | $11.67 | $11.40 | $11.65 | 1.58M |
| 7/23/2026 | $11.38 | $11.66 | $11.35 | $11.59 | 1.93M |
| 7/22/2026 | $11.35 | $11.53 | $11.28 | $11.51 | 1.59M |
| 7/21/2026 | $11.19 | $11.53 | $11.12 | $11.35 | 2.55M |
| 7/20/2026 | $11.36 | $11.41 | $11.14 | $11.19 | 2.03M |
| 7/17/2026 | $11.19 | $11.33 | $11.05 | $11.30 | 2.09M |
| 7/16/2026 | $11.31 | $11.49 | $11.28 | $11.40 | 3.36M |
| 7/15/2026 | $11.01 | $11.28 | $10.94 | $11.22 | 2.19M |
| 7/14/2026 | $10.96 | $11.06 | $10.85 | $10.94 | 2.03M |
| 7/13/2026 | $10.79 | $10.99 | $10.66 | $10.98 | 2.74M |
| 7/10/2026 | $11.07 | $11.10 | $10.78 | $10.78 | 2.16M |
| 7/9/2026 | $10.62 | $11.02 | $10.55 | $10.97 | 2.57M |
| 7/8/2026 | $11.00 | $11.10 | $10.60 | $10.62 | 4.07M |
| 7/7/2026 | $11.12 | $11.34 | $11.05 | $11.09 | 2.44M |
| 7/6/2026 | $11.00 | $11.19 | $10.95 | $11.10 | 2.66M |
| 7/2/2026 | $11.00 | $11.12 | $10.89 | $11.02 | 2.60M |
| 7/1/2026 | $10.67 | $11.09 | $10.67 | $10.87 | 3.02M |
| 6/30/2026 | $10.56 | $10.88 | $10.47 | $10.69 | 3.98M |
| 6/29/2026 | $11.41 | $11.54 | $10.32 | $10.45 | 6.77M |
| 6/26/2026 | $12.14 | $12.24 | $11.27 | $11.45 | 12.12M |
| 6/25/2026 | $12.61 | $12.78 | $12.03 | $12.11 | 3.17M |
| 6/24/2026 | $12.53 | $12.89 | $12.45 | $12.65 | 5.13M |
| 6/23/2026 | $11.98 | $12.60 | $11.97 | $12.56 | 4.87M |
| 6/22/2026 | $12.10 | $12.26 | $12.02 | $12.08 | 2.67M |
| 6/18/2026 | $12.18 | $12.46 | $11.92 | $12.05 | 7.75M |
| 6/17/2026 | $11.81 | $12.13 | $11.81 | $12.07 | 4.93M |
| 6/16/2026 | $11.95 | $12.09 | $11.65 | $11.84 | 2.95M |
| 6/15/2026 | $11.93 | $12.09 | $11.78 | $11.80 | 4.08M |
| 6/12/2026 | $11.30 | $11.88 | $11.26 | $11.85 | 3.28M |
| 6/11/2026 | $11.08 | $11.22 | $11.01 | $11.21 | 2.16M |
| 6/10/2026 | $10.97 | $11.13 | $10.93 | $11.09 | 2.06M |
| 6/9/2026 | $10.85 | $11.07 | $10.78 | $10.97 | 2.62M |
| 6/8/2026 | $10.90 | $10.97 | $10.74 | $10.79 | 2.43M |
| 6/5/2026 | $10.61 | $10.87 | $10.57 | $10.86 | 2.87M |
| 6/4/2026 | $10.32 | $10.58 | $10.29 | $10.56 | 3.11M |
| 6/3/2026 | $10.25 | $10.26 | $10.09 | $10.15 | 3.03M |
| 6/2/2026 | $10.43 | $10.51 | $9.93 | $10.34 | 5.22M |
| 6/1/2026 | $10.39 | $10.49 | $10.23 | $10.45 | 3.34M |
| 5/29/2026 | $10.44 | $10.60 | $10.35 | $10.45 | 3.30M |
| 5/28/2026 | $10.50 | $10.58 | $10.27 | $10.48 | 3.49M |
| 5/27/2026 | $10.69 | $10.80 | $10.51 | $10.54 | 3.85M |
| 5/26/2026 | $11.28 | $11.31 | $10.76 | $10.78 | 2.09M |
| 5/22/2026 | $11.14 | $11.24 | $11.10 | $11.19 | 2.37M |