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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.00$10.662,745,800——
2020-12-30$3.92$10.452,142,200——
2020-12-29$3.97$10.582,423,300——
2020-12-28$4.12$10.982,738,700——
2020-12-24$4.15$11.06947,900——
2020-12-23$4.08$10.873,182,300——
2020-12-22$4.13$11.011,995,100——
2020-12-21$4.19$11.172,227,800——
2020-12-18$4.24$11.307,263,200——
2020-12-17$4.34$11.571,998,900——
2020-12-16$4.34$11.572,199,200——
2020-12-15$4.43$11.813,009,000——
2020-12-14$4.22$11.252,231,100——
2020-12-11$4.29$11.433,213,600——
2020-12-10$4.33$11.542,143,400——
2020-12-09$4.26$11.351,960,100——
2020-12-08$4.36$11.622,536,500——
2020-12-07$4.34$11.571,536,100——
2020-12-04$4.46$11.894,050,400——
2020-12-03$4.16$11.091,896,100——
2020-12-02$4.22$11.251,971,300——
2020-12-01$4.09$10.903,259,600——
2020-11-30$4.14$11.032,963,700——
2020-11-27$4.15$11.061,470,700——
2020-11-25$4.11$10.953,828,100——
2020-11-24$4.04$10.773,956,700——
2020-11-23$3.77$10.054,040,200——
2020-11-20$3.84$10.233,210,800——
2020-11-19$3.67$9.783,481,900——
2020-11-18$3.63$9.672,659,200——
2020-11-17$3.75$9.992,162,900——
2020-11-16$3.75$9.991,947,500——
2020-11-13$3.62$9.621,501,600——
2020-11-12$3.53$9.381,589,700——
2020-11-11$3.51$9.331,416,800——
2020-11-10$3.51$9.332,677,600——
2020-11-09$3.51$9.334,747,300——
2020-11-06$3.16$8.402,369,700——
2020-11-05$3.27$8.695,606,100——
2020-11-04$2.94$7.812,317,700——
2020-11-03$2.90$7.712,481,100——
2020-11-02$2.87$7.633,510,200——
2020-10-30$2.95$7.844,831,400——
2020-10-29$2.92$7.763,759,500——
2020-10-28$2.68$7.123,310,300——
2020-10-27$2.51$6.674,220,300——
2020-10-26$2.54$6.751,359,200——
2020-10-23$2.65$7.041,666,300——
2020-10-22$2.69$7.151,100,400——
2020-10-21$2.71$7.20756,700——
2020-10-20$2.77$7.36798,400——
2020-10-19$2.75$7.311,662,700——
2020-10-16$2.84$7.552,273,800——
2020-10-15$2.74$7.281,329,700——
2020-10-14$2.64$7.021,137,400——
2020-10-13$2.72$7.231,567,500——
2020-10-12$2.86$7.605,060,200——
2020-10-09$2.68$7.121,588,500——
2020-10-08$2.75$7.311,545,400——
2020-10-07$2.67$7.101,554,600——
2020-10-06$2.65$7.041,710,900——
2020-10-05$2.71$7.202,688,600——
2020-10-02$2.59$6.882,092,100——
2020-10-01$2.51$6.672,242,700——
2020-09-30$2.40$6.382,321,300——
2020-09-29$2.39$6.351,475,100——
2020-09-28$2.40$6.383,135,500——
2020-09-25$2.34$6.224,209,200——
2020-09-24$2.24$5.953,545,100——
2020-09-23$2.31$6.143,374,400——
2020-09-22$2.33$6.193,455,200——
2020-09-21$2.36$6.274,511,000——
2020-09-18$2.49$6.624,481,700——
2020-09-17$2.47$6.572,477,600——
2020-09-16$2.46$6.542,283,200——
2020-09-15$2.37$6.301,781,600——
2020-09-14$2.43$6.461,696,800——
2020-09-11$2.37$6.301,834,900——
2020-09-10$2.44$6.492,426,400——
2020-09-09$2.49$6.623,143,700——
2020-09-08$2.48$6.591,668,600——
2020-09-04$2.56$6.802,651,500——
2020-09-03$2.56$6.802,932,200——
2020-09-02$2.60$6.911,470,900——
2020-09-01$2.56$6.802,571,300——
2020-08-31$2.52$6.701,843,400——
2020-08-28$2.61$6.942,493,300——
2020-08-27$2.50$6.642,359,700——
2020-08-26$2.43$6.462,566,500——
2020-08-25$2.45$6.513,378,400——
2020-08-24$2.51$6.673,707,000——
2020-08-21$2.43$6.461,783,800——
2020-08-20$2.47$6.571,555,300——
2020-08-19$2.54$6.752,380,900——
2020-08-18$2.58$6.861,992,400——
2020-08-17$2.66$7.045,025,400——
2020-08-14$2.69$7.122,107,200——
2020-08-13$2.75$7.281,724,100——
2020-08-12$2.81$7.442,626,700——
2020-08-11$2.83$7.494,245,100——
2020-08-10$2.87$7.601,726,400——
2020-08-07$2.89$7.655,002,400——
2020-08-06$2.82$7.472,269,000——
2020-08-05$2.90$7.681,607,800——
2020-08-04$2.79$7.391,816,200——
2020-08-03$2.75$7.283,170,700——
2020-07-31$2.77$7.335,228,200——
2020-07-30$2.76$7.3114,475,700——
2020-07-29$2.68$7.103,917,600——
2020-07-28$2.73$7.232,847,800——
2020-07-27$2.84$7.522,603,200——
2020-07-24$2.76$7.313,121,500——
2020-07-23$2.82$7.472,310,800——
2020-07-22$2.84$7.522,883,800——
2020-07-21$2.85$7.552,996,700——
2020-07-20$2.78$7.362,751,400——
2020-07-17$2.83$7.497,771,500——
2020-07-16$2.86$7.573,118,700——
2020-07-15$2.90$7.684,425,400——
2020-07-14$2.81$7.443,718,300——
2020-07-13$2.75$7.284,088,600——
2020-07-10$2.72$7.203,516,400——
2020-07-09$2.58$6.833,529,200——
2020-07-08$2.61$6.913,168,500——
2020-07-07$2.49$6.593,268,300——
2020-07-06$2.62$6.942,228,600——
2020-07-02$2.62$6.942,856,600——
2020-07-01$2.63$6.965,578,200——
2020-06-30$2.74$7.264,233,500——
2020-06-29$2.76$7.314,195,400——
2020-06-26$2.63$6.9631,228,100——
2020-06-25$2.93$7.764,267,600——
2020-06-24$2.70$7.154,286,600——
2020-06-23$2.80$7.414,412,400——
2020-06-22$2.79$7.393,706,800——
2020-06-19$2.70$7.159,371,100——
2020-06-18$2.84$7.522,474,400——
2020-06-17$2.92$7.732,951,200——
2020-06-16$3.01$7.973,843,000——
2020-06-15$3.04$8.053,592,900——
2020-06-12$2.94$7.784,533,500——
2020-06-11$2.87$7.604,362,200——
2020-06-10$3.14$8.315,287,500——
2020-06-09$3.17$8.394,213,800——
2020-06-08$3.29$8.715,585,900——
2020-06-05$3.17$8.395,119,200——
2020-06-04$3.09$8.186,353,200——
2020-06-03$2.81$7.446,002,700——
2020-06-02$2.61$6.913,583,300——
2020-06-01$2.68$7.104,725,300——
2020-05-29$2.58$6.838,507,500——
2020-05-28$2.67$7.072,500,000——
2020-05-27$2.84$7.524,024,600——
2020-05-26$2.74$7.263,434,700——
2020-05-22$2.57$6.812,641,400——
2020-05-21$2.70$7.155,959,800——
2020-05-20$2.76$7.282,765,000——
2020-05-19$2.62$6.912,856,800——
2020-05-18$2.80$7.392,882,800——
2020-05-15$2.56$6.753,997,300——
2020-05-14$2.60$6.863,186,100——
2020-05-13$2.44$6.443,838,700——
2020-05-12$2.57$6.783,571,700——
2020-05-11$2.67$7.044,664,400——
2020-05-08$2.87$7.574,564,800——
2020-05-07$2.77$7.315,346,100——
2020-05-06$2.75$7.263,893,000——
2020-05-05$2.99$7.895,347,000——
2020-05-04$3.07$8.103,370,100——
2020-05-01$2.92$7.702,937,000——
2020-04-30$3.10$8.184,018,500——
2020-04-29$3.09$8.156,262,200——
2020-04-28$3.01$7.943,778,600——
2020-04-27$2.90$7.653,523,700——
2020-04-24$2.81$7.412,124,600——
2020-04-23$2.69$7.104,972,900——
2020-04-22$2.53$6.675,974,900——
2020-04-21$2.60$6.863,817,200——
2020-04-20$2.65$6.996,534,000——
2020-04-17$2.68$7.074,421,000——
2020-04-16$2.49$6.577,047,600——
2020-04-15$2.69$7.105,025,300——
2020-04-14$2.84$7.495,556,100——
2020-04-13$2.87$7.572,097,500——
2020-04-09$2.96$7.814,435,000——
2020-04-08$2.71$7.154,133,000——
2020-04-07$2.51$6.627,222,600——
2020-04-06$2.52$6.655,672,800——
2020-04-03$2.19$5.786,929,800——
2020-04-02$2.21$5.834,470,400——
2020-04-01$2.31$6.094,215,500——
2020-03-31$2.52$6.6510,087,400——
2020-03-30$2.46$6.497,458,100——
2020-03-27$2.42$6.3823,380,400——
2020-03-26$3.26$8.605,664,400——
2020-03-25$3.23$8.524,024,000——
2020-03-24$3.07$8.103,210,900——
2020-03-23$2.80$7.393,419,400——
2020-03-20$3.06$8.075,310,900——
2020-03-19$2.93$7.734,844,400——
2020-03-18$2.47$6.526,259,100——
2020-03-17$3.08$8.134,717,200——
2020-03-16$3.07$8.103,923,800——
2020-03-13$3.77$9.956,522,900——
2020-03-12$3.64$9.603,701,400——
2020-03-11$4.02$10.613,101,100——
2020-03-10$4.14$10.923,173,500——
2020-03-09$3.96$10.453,847,800——
2020-03-06$4.57$12.063,245,000——
2020-03-05$4.74$12.512,078,000——
2020-03-04$4.89$12.901,677,000——
2020-03-03$4.79$12.641,854,500——
2020-03-02$4.84$12.772,601,300——
2020-02-28$4.66$12.293,965,200——
2020-02-27$4.73$12.483,475,400——
2020-02-26$5.01$13.222,993,400——
2020-02-25$5.17$13.643,345,200——
2020-02-24$5.37$13.802,064,800——
2020-02-21$5.50$14.131,617,400——
2020-02-20$5.57$14.311,689,100——
2020-02-19$5.47$14.061,543,000——
2020-02-18$5.38$13.82943,400——
2020-02-14$5.38$13.821,431,200——
2020-02-13$5.43$13.951,149,200——
2020-02-12$5.46$14.031,459,400——
2020-02-11$5.43$13.951,679,900——
2020-02-10$5.39$13.851,838,100——
2020-02-07$5.36$13.773,195,800——
2020-02-06$5.48$14.085,023,600——
2020-02-05$5.94$15.262,276,400——
2020-02-04$5.94$15.262,605,800——
2020-02-03$5.82$14.951,743,200——
2020-01-31$5.77$14.831,547,100——
2020-01-30$5.90$15.161,382,200——
2020-01-29$5.84$15.011,526,400——
2020-01-28$5.88$15.111,304,200——
2020-01-27$5.81$14.931,530,300——
2020-01-24$5.89$15.131,486,000——
2020-01-23$6.00$15.422,084,000——
2020-01-22$6.06$15.571,807,200——
2020-01-21$6.03$15.492,487,000——
2020-01-17$5.95$15.291,500,600——
2020-01-16$5.87$15.081,769,400——
2020-01-15$5.75$14.771,903,900——
2020-01-14$5.72$14.702,003,300——
2020-01-13$5.75$14.771,425,800——
2020-01-10$5.71$14.671,595,500——
2020-01-09$5.78$14.851,315,600——
2020-01-08$5.77$14.831,455,400——
2020-01-07$5.80$14.902,789,100——
2020-01-06$5.85$15.0310,165,700——
2020-01-03$5.86$15.062,594,300——
2020-01-02$5.91$15.191,621,900——