NASDAQ:BGC | Historical Stock Price | BGC Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-12-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$2.24$4.80$10.29$22.05$47.271999-12-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.94$15.261,578,100——
2019-12-30$5.90$15.161,115,500——
2019-12-27$5.90$15.161,386,900——
2019-12-26$5.96$15.311,246,100——
2019-12-24$5.98$15.37538,300——
2019-12-23$5.95$15.291,413,800——
2019-12-20$5.91$15.196,100,900——
2019-12-19$5.94$15.262,390,300——
2019-12-18$6.07$15.601,510,700——
2019-12-17$5.96$15.311,602,000——
2019-12-16$5.96$15.311,691,300——
2019-12-13$5.92$15.211,899,500——
2019-12-12$5.80$14.901,111,000——
2019-12-11$5.68$14.591,588,600——
2019-12-10$5.73$14.721,671,500——
2019-12-09$5.86$15.061,850,600——
2019-12-06$5.81$14.931,239,200——
2019-12-05$5.71$14.671,292,100——
2019-12-04$5.78$14.851,119,900——
2019-12-03$5.76$14.801,882,700——
2019-12-02$5.83$14.981,446,200——
2019-11-29$5.80$14.90475,600——
2019-11-27$5.89$15.131,237,500——
2019-11-26$5.80$14.901,548,700——
2019-11-25$5.74$14.752,069,100——
2019-11-22$5.73$14.721,419,900——
2019-11-21$5.67$14.571,364,300——
2019-11-20$5.64$14.491,687,800——
2019-11-19$5.59$14.362,155,900——
2019-11-18$5.57$14.311,151,500——
2019-11-15$5.54$14.24861,100——
2019-11-14$5.43$13.951,149,300——
2019-11-13$5.45$14.001,609,400——
2019-11-12$5.55$14.261,816,900——
2019-11-11$5.71$14.311,320,400——
2019-11-08$5.70$14.291,191,700——
2019-11-07$5.73$14.361,732,000——
2019-11-06$5.61$14.061,359,200——
2019-11-05$5.57$13.961,165,900——
2019-11-04$5.49$13.761,259,700——
2019-11-01$5.40$13.541,502,700——
2019-10-31$5.20$13.031,295,800——
2019-10-30$5.21$13.061,790,300——
2019-10-29$5.26$13.181,782,100——
2019-10-28$5.36$13.441,954,100——
2019-10-25$5.22$13.082,835,000——
2019-10-24$5.21$13.064,998,500——
2019-10-23$5.73$14.361,514,100——
2019-10-22$5.78$14.491,339,300——
2019-10-21$5.73$14.361,218,600——
2019-10-18$5.69$14.261,495,400——
2019-10-17$5.66$14.191,474,500——
2019-10-16$5.58$13.991,092,400——
2019-10-15$5.60$14.04820,700——
2019-10-14$5.50$13.79655,300——
2019-10-11$5.49$13.761,172,900——
2019-10-10$5.36$13.441,256,800——
2019-10-09$5.34$13.38953,400——
2019-10-08$5.33$13.361,234,700——
2019-10-07$5.45$13.661,476,800——
2019-10-04$5.50$13.79902,400——
2019-10-03$5.42$13.592,555,100——
2019-10-02$5.31$13.312,086,500——
2019-10-01$5.32$13.331,817,200——
2019-09-30$5.50$13.791,177,700——
2019-09-27$5.56$13.941,678,300——
2019-09-26$5.60$14.042,241,400——
2019-09-25$5.63$14.111,684,700——
2019-09-24$5.62$14.092,342,400——
2019-09-23$5.59$14.011,954,300——
2019-09-20$5.50$13.792,310,500——
2019-09-19$5.55$13.911,276,800——
2019-09-18$5.60$14.041,818,100——
2019-09-17$5.57$13.961,635,600——
2019-09-16$5.73$14.361,486,600——
2019-09-13$5.66$14.192,237,500——
2019-09-12$5.68$14.241,379,000——
2019-09-11$5.66$14.192,041,500——
2019-09-10$5.61$14.062,916,900——
2019-09-09$5.44$13.641,732,100——
2019-09-06$5.31$13.311,740,500——
2019-09-05$5.27$13.211,487,100——
2019-09-04$5.10$12.781,332,000——
2019-09-03$5.02$12.581,522,100——
2019-08-30$5.10$12.78755,000——
2019-08-29$5.06$12.681,113,500——
2019-08-28$5.02$12.581,244,900——
2019-08-27$4.84$12.131,707,400——
2019-08-26$4.95$12.411,859,500——
2019-08-23$4.99$12.511,916,600——
2019-08-22$5.15$12.911,070,700——
2019-08-21$5.07$12.711,082,600——
2019-08-20$5.02$12.58977,600——
2019-08-19$5.12$12.831,255,000——
2019-08-16$5.09$12.761,574,600——
2019-08-15$4.90$12.281,633,700——
2019-08-14$4.91$12.311,816,000——
2019-08-13$5.02$12.581,550,600——
2019-08-12$5.02$12.231,590,900——
2019-08-09$5.12$12.481,482,700——
2019-08-08$5.19$12.651,802,000——
2019-08-07$5.14$12.521,652,800——
2019-08-06$5.10$12.431,353,300——
2019-08-05$5.07$12.352,046,200——
2019-08-02$5.23$12.741,729,100——
2019-08-01$5.27$12.841,668,300——
2019-07-31$5.51$13.432,042,500——
2019-07-30$5.45$13.281,904,800——
2019-07-29$5.50$13.401,455,200——
2019-07-26$5.48$13.352,311,400——
2019-07-25$5.32$12.964,054,300——
2019-07-24$5.80$14.131,559,800——
2019-07-23$5.61$13.671,500,500——
2019-07-22$5.57$13.571,623,700——
2019-07-19$5.72$13.942,028,300——
2019-07-18$5.65$13.771,109,100——
2019-07-17$5.62$13.691,985,200——
2019-07-16$5.63$13.721,327,800——
2019-07-15$5.57$13.571,877,000——
2019-07-12$5.47$13.331,400,800——
2019-07-11$5.46$13.30873,700——
2019-07-10$5.46$13.301,494,400——
2019-07-09$5.40$13.161,775,900——
2019-07-08$5.44$13.261,272,400——
2019-07-05$5.47$13.33867,700——
2019-07-03$5.40$13.161,009,400——
2019-07-02$5.37$13.082,559,000——
2019-07-01$5.22$12.721,738,600——
2019-06-28$5.23$12.742,939,000——
2019-06-27$5.15$12.551,188,100——
2019-06-26$5.02$12.231,868,000——
2019-06-25$5.02$12.232,004,300——
2019-06-24$5.13$12.501,428,800——
2019-06-21$5.16$12.571,932,400——
2019-06-20$5.24$12.771,031,700——
2019-06-19$5.16$12.573,332,400——
2019-06-18$5.19$12.652,385,700——
2019-06-17$5.04$12.281,661,800——
2019-06-14$4.97$12.113,614,700——
2019-06-13$5.02$12.231,532,900——
2019-06-12$4.99$12.161,391,500——
2019-06-11$5.03$12.261,732,100——
2019-06-10$5.08$12.381,772,500——
2019-06-07$5.10$12.432,515,700——
2019-06-06$4.99$12.163,381,700——
2019-06-05$4.79$11.672,984,200——
2019-06-04$4.83$11.771,717,900——
2019-06-03$4.67$11.381,424,100——
2019-05-31$4.70$11.452,419,000——
2019-05-30$4.74$11.55968,200——
2019-05-29$4.84$11.792,153,400——
2019-05-28$4.75$11.572,018,300——
2019-05-24$4.79$11.671,806,800——
2019-05-23$4.65$11.333,860,300——
2019-05-22$4.64$10.962,189,500——
2019-05-21$4.75$11.222,220,400——
2019-05-20$4.69$11.081,611,300——
2019-05-17$4.72$11.152,190,300——
2019-05-16$4.79$11.322,242,100——
2019-05-15$4.91$11.603,255,600——
2019-05-14$4.78$11.302,880,800——
2019-05-13$4.85$11.463,764,800——
2019-05-10$4.89$11.563,304,400——
2019-05-09$4.97$11.743,973,500——
2019-05-08$5.17$12.223,812,700——
2019-05-07$5.48$12.952,690,500——
2019-05-06$5.54$13.092,518,100——
2019-05-03$5.57$13.161,237,600——
2019-05-02$5.40$12.761,961,500——
2019-05-01$5.41$12.781,666,000——
2019-04-30$5.40$12.762,361,300——
2019-04-29$5.51$13.021,718,400——
2019-04-26$5.55$13.122,740,200——
2019-04-25$5.40$12.761,323,700——
2019-04-24$5.52$13.041,033,100——
2019-04-23$5.46$12.901,645,900——
2019-04-22$5.48$12.951,499,000——
2019-04-18$5.58$13.191,328,700——
2019-04-17$5.68$13.421,380,000——
2019-04-16$5.60$13.232,468,600——
2019-04-15$5.58$13.192,162,200——
2019-04-12$5.71$13.492,358,800——
2019-04-11$5.55$13.121,265,800——
2019-04-10$5.60$13.231,303,900——
2019-04-09$5.56$13.142,075,500——
2019-04-08$5.53$13.073,019,300——
2019-04-05$5.69$13.451,822,700——
2019-04-04$5.73$13.542,132,800——
2019-04-03$5.63$13.303,390,200——
2019-04-02$5.59$13.213,328,800——
2019-04-01$5.52$13.043,291,200——
2019-03-29$5.31$12.553,059,700——
2019-03-28$5.24$12.382,553,100——
2019-03-27$5.24$12.382,027,700——
2019-03-26$5.30$12.521,684,200——
2019-03-25$5.25$12.411,710,100——
2019-03-22$5.35$12.642,685,300——
2019-03-21$5.55$13.122,054,000——
2019-03-20$5.58$13.191,993,400——
2019-03-19$5.74$13.561,999,100——
2019-03-18$5.79$13.682,006,800——
2019-03-15$5.75$13.593,616,400——
2019-03-14$5.81$13.731,498,300——
2019-03-13$5.76$13.612,994,000——
2019-03-12$5.82$13.751,659,800——
2019-03-11$5.73$13.541,482,300——
2019-03-08$5.66$13.382,308,100——
2019-03-07$5.65$13.353,056,700——
2019-03-06$5.77$13.642,196,000——
2019-03-05$5.98$14.132,215,800——
2019-03-04$6.24$14.423,251,900——
2019-03-01$6.20$14.321,848,100——
2019-02-28$6.13$14.162,800,900——
2019-02-27$6.08$14.052,221,900——
2019-02-26$6.18$14.282,032,700——
2019-02-25$6.24$14.422,272,100——
2019-02-22$6.26$14.462,058,200——
2019-02-21$6.18$14.281,529,100——
2019-02-20$6.28$14.511,770,900——
2019-02-19$6.26$14.462,368,900——
2019-02-15$6.27$14.483,165,100——
2019-02-14$6.32$14.603,417,500——
2019-02-13$6.15$14.212,383,500——
2019-02-12$6.22$14.372,251,000——
2019-02-11$6.13$14.161,531,400——
2019-02-08$6.04$13.951,750,900——
2019-02-07$6.11$14.111,553,400——
2019-02-06$6.20$14.321,436,400——
2019-02-05$6.23$14.392,000,300——
2019-02-04$6.20$14.321,292,700——
2019-02-01$6.21$14.351,295,800——
2019-01-31$6.19$14.302,002,600——
2019-01-30$6.13$14.161,537,200——
2019-01-29$6.15$14.211,034,400——
2019-01-28$6.22$14.371,353,800——
2019-01-25$6.22$14.371,332,900——
2019-01-24$6.20$14.321,220,600——
2019-01-23$6.13$14.162,019,700——
2019-01-22$6.22$14.372,357,400——
2019-01-18$6.34$14.651,797,700——
2019-01-17$6.26$14.461,848,600——
2019-01-16$6.18$14.282,288,000——
2019-01-15$6.09$14.072,940,000——
2019-01-14$6.05$13.982,207,700——
2019-01-11$6.11$14.112,132,100——
2019-01-10$6.17$14.252,573,800——
2019-01-09$6.00$13.864,594,400——
2019-01-08$5.97$13.794,540,000——
2019-01-07$5.70$13.173,208,300——
2019-01-04$5.63$13.014,017,100——
2019-01-03$5.27$12.173,291,300——
2019-01-02$5.33$12.313,757,400——