BGC Group, Inc. - Class A Common Stock (BGC)

Historical Prices For BGC Group, Inc. - Class A Common Stock (BGC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.33	9.49	9.29	9.42	1,948,273	9.42
10/22/2025	9.31	9.34	9.19	9.30	3,355,245	9.30
10/21/2025	9.15	9.33	9.15	9.29	2,418,306	9.29
10/20/2025	9.19	9.30	9.12	9.21	3,059,962	9.21
10/17/2025	9.10	9.24	9.03	9.18	2,457,157	9.18
10/16/2025	9.29	9.42	9.07	9.10	3,256,129	9.10
10/15/2025	9.24	9.36	9.19	9.29	2,384,628	9.29
10/14/2025	8.96	9.19	8.93	9.17	3,940,580	9.17
10/13/2025	8.86	9.14	8.86	9.07	3,125,913	9.07
10/10/2025	9.02	9.07	8.75	8.84	2,257,163	8.84
10/09/2025	9.12	9.17	9.03	9.06	2,514,846	9.06
10/08/2025	9.25	0.00	9.01	9.12	2,629,900	9.12
10/07/2025	9.25	9.32	9.12	9.17	3,674,809	9.17
10/06/2025	9.24	9.27	8.97	8.99	2,780,752	8.99
10/03/2025	9.25	9.36	9.17	9.21	2,442,093	9.21
10/02/2025	9.28	9.40	9.20	9.24	2,090,449	9.24
10/01/2025	9.40	9.47	9.25	9.26	4,163,116	9.26
9/30/2025	9.57	9.65	9.40	9.46	2,663,166	9.46
9/29/2025	9.50	9.61	9.32	9.59	3,505,898	9.59
9/26/2025	9.63	9.70	9.46	9.47	2,106,402	9.47
9/25/2025	9.42	9.60	9.36	9.59	1,821,019	9.59
9/24/2025	9.56	9.64	9.46	9.51	3,418,014	9.51
9/23/2025	9.67	9.80	9.59	9.60	2,613,791	9.60
9/22/2025	9.69	9.70	9.50	9.65	3,234,561	9.65
9/19/2025	9.87	9.93	9.69	9.75	9,138,106	9.75
9/18/2025	9.70	9.90	9.61	9.85	2,671,399	9.85
9/17/2025	9.78	9.88	9.61	9.68	4,927,902	9.68
9/16/2025	9.79	9.81	9.66	9.76	1,747,806	9.76
9/15/2025	10.23	10.27	9.84	9.85	2,021,981	9.85
9/12/2025	10.17	10.22	10.11	10.17	2,005,156	10.17
9/11/2025	10.06	10.29	10.02	10.21	2,514,764	10.21
9/10/2025	10.01	10.13	9.89	10.03	3,541,613	10.03
9/09/2025	9.94	10.05	9.89	10.03	2,776,234	10.03
9/08/2025	10.00	10.04	9.88	9.97	2,663,677	9.97
9/05/2025	10.05	10.08	9.65	9.94	2,303,739	9.94
9/04/2025	9.83	10.11	9.83	9.99	2,263,838	9.99
9/03/2025	9.60	9.80	9.60	9.79	2,509,469	9.79
9/02/2025	9.69	9.76	9.53	9.67	2,035,632	9.67
8/29/2025	9.97	10.02	9.75	9.81	1,934,325	9.81
8/28/2025	10.05	10.17	9.91	9.97	1,530,308	9.97
8/27/2025	10.09	10.24	10.03	10.04	1,210,531	10.04
8/26/2025	10.05	10.20	10.04	10.19	1,643,222	10.19
8/25/2025	10.14	10.16	10.07	10.08	1,620,721	10.08
8/22/2025	9.94	10.25	9.88	10.14	2,687,302	10.14
8/21/2025	9.75	9.94	9.75	9.86	1,304,376	9.86
8/20/2025	9.78	9.84	9.66	9.83	1,954,438	9.83
8/19/2025	10.21	10.21	9.76	9.78	1,667,907	9.76
8/18/2025	10.22	10.27	10.16	10.22	1,619,076	10.20
8/15/2025	10.40	10.49	10.22	10.27	2,690,027	10.25
8/14/2025	10.47	10.72	10.32	10.40	3,184,746	10.38
8/13/2025	10.62	10.71	10.36	10.48	4,548,629	10.46
8/12/2025	10.35	10.53	10.31	10.51	4,095,169	10.49
8/11/2025	10.19	10.35	10.18	10.26	2,203,443	10.24
8/08/2025	10.04	10.20	9.99	10.17	2,057,006	10.15
8/07/2025	10.00	10.03	9.88	9.98	3,872,986	9.96
8/06/2025	9.96	9.96	9.80	9.90	2,480,499	9.88
8/05/2025	9.76	9.97	9.72	9.94	2,542,355	9.92
8/04/2025	9.48	9.84	9.40	9.78	2,805,475	9.76
8/01/2025	9.19	9.52	9.00	9.48	6,317,373	9.46
7/31/2025	9.52	9.57	9.09	9.27	8,086,717	9.25
7/30/2025	9.66	9.81	9.65	9.72	2,949,878	9.70
7/29/2025	9.85	9.85	9.65	9.68	2,476,749	9.66
7/28/2025	9.83	9.86	9.70	9.75	1,708,291	9.73
7/25/2025	10.00	10.04	9.81	9.83	1,830,643	9.81
7/24/2025	9.94	10.03	9.89	9.98	1,426,225	9.96