MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGC — BGC Group, Inc. Class A Common Stock
NasdaqBGC Group, Inc. Class A Common Stock
$11.78
+0.16(+1.38%)
- O
- 11.77
- H
- 12.28
- L
- 11.71
- V
- 3.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.78
Period Return+36.66%
Period High$12.89
Period Low$8.27
Avg Daily Volume2.88M
Total Trading Days365
BGC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.77 | $12.28 | $11.71 | $11.78 | +$0.16 | +1.38% | 3,798,217 | $11.95 | $11.71 $12.28 |
| Oct 1, 2026 | $11.44 | $11.63 | $11.33 | $11.62 | +$0.09 | +0.78% | 3,258,926 | $11.59 | $11.33 $11.63 |
| Sep 30, 2026 | $11.50 | $11.76 | $11.41 | $11.53 | +$0.08 | +0.70% | 5,610,106 | $11.56 | $11.41 $11.76 |
| Sep 29, 2026 | $11.74 | $11.75 | $11.26 | $11.45 | $-0.32 | -2.72% | 8,050,670 | $11.33 | $11.26 $11.75 |
| Sep 28, 2026 | $11.66 | $11.86 | $11.65 | $11.77 | $-0.07 | -0.59% | 2,670,624 | $11.77 | $11.65 $11.86 |
| Sep 25, 2026 | $12.17 | $12.30 | $11.45 | $11.84 | $-0.33 | -2.71% | 3,828,814 | $11.76 | $11.45 $12.30 |
| Sep 24, 2026 | $12.07 | $12.23 | $11.85 | $12.17 | +$0.07 | +0.58% | 6,292,105 | $12.16 | $11.85 $12.23 |
| Sep 23, 2026 | $12.18 | $12.34 | $12.09 | $12.10 | $-0.17 | -1.39% | 2,825,387 | $12.17 | $12.09 $12.34 |
| Sep 22, 2026 | $12.50 | $12.51 | $12.14 | $12.27 | $-0.18 | -1.45% | 2,796,381 | $12.29 | $12.14 $12.51 |
| Sep 21, 2026 | $12.35 | $12.48 | $12.30 | $12.45 | +$0.23 | +1.88% | 3,187,293 | $12.43 | $12.30 $12.48 |
| Sep 18, 2026 | $11.99 | $12.33 | $11.91 | $12.22 | +$0.23 | +1.92% | 8,290,202 | $12.15 | $11.91 $12.33 |
| Sep 17, 2026 | $12.23 | $12.23 | $11.91 | $11.99 | $-0.19 | -1.56% | 5,963,696 | $11.99 | $11.91 $12.23 |
| Sep 16, 2026 | $12.08 | $12.23 | $11.99 | $12.18 | +$0.04 | +0.33% | 4,070,421 | $12.13 | $11.99 $12.23 |
| Sep 15, 2026 | $12.08 | $12.28 | $11.78 | $12.14 | $-0.02 | -0.16% | 3,035,178 | $12.16 | $11.78 $12.28 |
| Sep 14, 2026 | $12.15 | $12.35 | $12.13 | $12.16 | $-0.01 | -0.08% | 2,335,071 | $12.21 | $12.13 $12.35 |
| Sep 11, 2026 | $12.45 | $12.51 | $12.08 | $12.17 | $-0.05 | -0.41% | 2,814,450 | $12.18 | $12.08 $12.51 |
| Sep 10, 2026 | $12.21 | $12.28 | $12.06 | $12.22 | +$0.03 | +0.25% | 6,070,577 | $12.21 | $12.06 $12.28 |
| Sep 9, 2026 | $12.00 | $12.33 | $11.85 | $12.19 | +$0.22 | +1.84% | 2,502,963 | $12.19 | $11.85 $12.33 |
| Sep 8, 2026 | $12.07 | $12.17 | $11.93 | $11.97 | $-0.20 | -1.64% | 1,701,145 | $12.00 | $11.93 $12.17 |
| Sep 4, 2026 | $12.02 | $12.23 | $11.92 | $12.17 | +$0.02 | +0.16% | 1,596,554 | $12.15 | $11.92 $12.23 |
| Sep 3, 2026 | $12.00 | $12.20 | $11.97 | $12.15 | +$0.30 | +2.53% | 1,918,492 | $12.13 | $11.97 $12.20 |
| Sep 2, 2026 | $12.00 | $12.15 | $11.59 | $11.85 | $-0.14 | -1.17% | 2,923,447 | $11.82 | $11.59 $12.15 |
| Sep 1, 2026 | $11.96 | $12.35 | $11.91 | $11.99 | $-0.02 | -0.17% | 2,408,409 | $12.11 | $11.91 $12.35 |
| Aug 31, 2026 | $12.11 | $12.11 | $11.71 | $12.01 | $-0.11 | -0.91% | 2,908,796 | $11.95 | $11.71 $12.11 |
| Aug 28, 2026 | $12.12 | $12.18 | $11.98 | $12.12 | +$0.02 | +0.17% | 1,688,696 | $12.10 | $11.98 $12.18 |
| Aug 27, 2026 | $11.84 | $12.12 | $11.77 | $12.10 | +$0.20 | +1.68% | 2,700,282 | $11.95 | $11.77 $12.12 |
| Aug 26, 2026 | $11.81 | $11.95 | $11.62 | $11.90 | +$0.10 | +0.85% | 2,596,835 | $11.87 | $11.62 $11.95 |
| Aug 25, 2026 | $11.92 | $11.94 | $11.79 | $11.80 | $-0.15 | -1.26% | 2,319,417 | $11.85 | $11.79 $11.94 |
| Aug 24, 2026 | $11.86 | $11.95 | $11.64 | $11.95 | +$0.10 | +0.84% | 2,814,825 | $11.83 | $11.64 $11.95 |
| Aug 21, 2026 | $11.13 | $12.03 | $11.13 | $11.85 | +$0.97 | +8.92% | 5,221,396 | $11.82 | $11.13 $12.03 |