BGC Group Stock Price History
NASDAQ: BGCFinanceInvestment Bankers/Brokers/ServiceUSD
11.48+0.25 (+2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BGC price history at a glance
The price history for BGC Group (BGC) on this page begins on December 6, 1999, when the stock closed at $28.26; it most recently closed at $11.48 on October 5, 2026. The highest price in this record is $57.80, reached on March 13, 2000; the latest close is 80.1% below that peak. Across the 26 complete calendar years in the table, BGC finished higher in 15 and lower in 11. Its best year was 2002 (+96.7%) and its worst was 2008 (-76.3%).
Over roughly 27 years the share price changed -59.4%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, BGC has gained 26.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $57.80
- Date of high
- Mar 13, 2000
- Low since 1999
- $0.881
- Date of low
- Mar 2, 2009
- 52-week high
- $12.89
- 52-week low
- $8.27
- Last close
- $11.48
BGC returns
1 week
-2.55%
1 month
-5.82%
3 months
+6.49%
6 months
+5.13%
Year to date
+28.56%
1 year
+26.71%
3 years
+97.59%
5 years
+107.59%
BGC price return, excluding dividends.
BGC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.48 | +28.41% |
| 2025 | 8.94 | -5.89% |
| 2024 | 9.50 | +31.58% |
| 2023 | 7.22 | +91.51% |
| 2022 | 3.77 | -18.92% |
| 2021 | 4.65 | +16.25% |
| 2020 | 4.00 | -31.74% |
| 2019 | 5.86 | +4.09% |
| 2018 | 5.63 | -42.06% |
| 2017 | 9.72 | +47.70% |
| 2016 | 6.58 | +4.28% |
| 2015 | 6.31 | +7.33% |
| 2014 | 5.88 | +49.84% |
| 2013 | 3.92 | +63.98% |
| 2012 | 2.39 | -37.37% |
| 2011 | 3.82 | -28.52% |
| 2010 | 5.34 | +79.87% |
| 2009 | 2.97 | +64.41% |
| 2008 | 1.81 | -76.31% |
| 2007 | 7.63 | +35.85% |
| 2006 | 5.61 | +13.23% |
| 2005 | 4.96 | -37.67% |
| 2004 | 7.96 | -48.18% |
| 2003 | 15.35 | +32.02% |
| 2002 | 11.63 | +96.73% |
| 2001 | 5.91 | -41.42% |
| 2000 | 10.09 | -55.89% |
| 1999* | 22.87 | -19.06% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
BGC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.27 | 11.49 | 11.11 | 11.48 | +2.23% | |
| 11.27 | 11.35 | 11.09 | 11.23 | -0.53% | |
| 11.73 | 11.82 | 11.16 | 11.29 | -4.73% | |
| 12.26 | 12.33 | 11.84 | 11.85 | -2.87% | |
| 11.77 | 12.33 | 11.77 | 12.20 | +3.57% | |
| 11.77 | 12.28 | 11.71 | 11.78 | +1.38% | |
| 11.44 | 11.63 | 11.33 | 11.62 | +0.78% | |
| 11.50 | 11.76 | 11.41 | 11.53 | +0.70% | |
| 11.74 | 11.75 | 11.26 | 11.45 | -2.72% | |
| 11.66 | 11.86 | 11.65 | 11.77 | -0.59% | |
| 12.17 | 12.30 | 11.45 | 11.84 | -2.71% | |
| 12.07 | 12.23 | 11.85 | 12.17 | +0.58% | |
| 12.18 | 12.34 | 12.09 | 12.10 | -1.39% | |
| 12.50 | 12.51 | 12.14 | 12.27 | -1.45% | |
| 12.35 | 12.48 | 12.30 | 12.45 | +1.88% | |
| 11.99 | 12.33 | 11.91 | 12.22 | +1.92% | |
| 12.23 | 12.23 | 11.91 | 11.99 | -1.56% | |
| 12.08 | 12.23 | 11.99 | 12.18 | +0.33% | |
| 12.08 | 12.28 | 11.78 | 12.14 | -0.16% | |
| 12.15 | 12.35 | 12.13 | 12.16 | -0.08% | |
| 12.45 | 12.51 | 12.08 | 12.17 | -0.41% | |
| 12.21 | 12.28 | 12.06 | 12.22 | +0.25% | |
| 12.00 | 12.33 | 11.85 | 12.19 | +1.84% | |
| 12.07 | 12.17 | 11.93 | 11.97 | -1.64% | |
| 12.02 | 12.23 | 11.92 | 12.17 | +0.16% | |
| 12.00 | 12.20 | 11.97 | 12.15 | +2.53% | |
| 12.00 | 12.15 | 11.59 | 11.85 | -1.17% | |
| 11.96 | 12.35 | 11.91 | 11.99 | -0.17% | |
| 12.11 | 12.11 | 11.71 | 12.01 | -0.91% | |
| 12.12 | 12.18 | 11.98 | 12.12 | +0.17% | |
| 11.84 | 12.12 | 11.77 | 12.10 | +1.68% | |
| 11.81 | 11.95 | 11.62 | 11.90 | +0.85% | |
| 11.92 | 11.94 | 11.79 | 11.80 | -1.26% | |
| 11.86 | 11.95 | 11.64 | 11.95 | +0.84% | |
| 11.13 | 12.03 | 11.13 | 11.85 | +8.92% | |
| 10.82 | 11.07 | 10.74 | 10.88 | +0.74% | |
| 11.09 | 11.14 | 10.76 | 10.80 | -2.44% | |
| 11.20 | 11.23 | 10.94 | 11.07 | -0.81% | |
| 11.12 | 11.29 | 10.99 | 11.16 | -0.36% | |
| 10.94 | 11.21 | 10.91 | 11.20 | +2.38% | |
| 10.86 | 10.96 | 10.63 | 10.94 | +1.67% | |
| 10.25 | 10.79 | 10.13 | 10.76 | +5.91% | |
| 10.35 | 10.43 | 10.14 | 10.16 | -1.26% | |
| 10.31 | 10.59 | 10.23 | 10.29 | -0.58% | |
| 10.50 | 10.56 | 10.31 | 10.35 | -1.52% | |
| 10.99 | 11.00 | 10.27 | 10.51 | -4.11% | |
| 11.12 | 11.23 | 10.93 | 10.96 | -1.35% | |
| 11.38 | 11.44 | 11.08 | 11.11 | -2.46% | |
| 11.61 | 11.65 | 11.24 | 11.39 | -1.13% | |
| 11.68 | 11.76 | 11.45 | 11.52 | -1.37% | |
| 12.07 | 12.07 | 11.55 | 11.68 | -0.76% | |
| 11.97 | 12.03 | 11.70 | 11.77 | -1.67% | |
| 11.81 | 12.07 | 11.69 | 11.97 | +1.53% | |
| 11.84 | 11.94 | 11.56 | 11.79 | +1.20% | |
| 11.59 | 11.67 | 11.40 | 11.65 | +0.52% | |
| 11.38 | 11.66 | 11.35 | 11.59 | +0.70% | |
| 11.35 | 11.53 | 11.28 | 11.51 | +1.41% | |
| 11.19 | 11.53 | 11.12 | 11.35 | +1.43% | |
| 11.36 | 11.41 | 11.14 | 11.19 | -0.97% | |
| 11.19 | 11.33 | 11.05 | 11.30 | -0.88% | |
| 11.31 | 11.49 | 11.28 | 11.40 | +1.60% | |
| 11.01 | 11.28 | 10.94 | 11.22 | +2.56% | |
| 10.96 | 11.06 | 10.85 | 10.94 | -0.36% | |
| 10.79 | 10.99 | 10.66 | 10.98 | +1.86% | |
| 11.07 | 11.10 | 10.78 | 10.78 | -1.73% | |
| 10.62 | 11.02 | 10.55 | 10.97 | +3.30% | |
| 11.00 | 11.10 | 10.60 | 10.62 | -4.24% | |
| 11.12 | 11.34 | 11.05 | 11.09 | -0.09% | |
| 11.00 | 11.19 | 10.95 | 11.10 | +0.73% | |
| 11.00 | 11.12 | 10.89 | 11.02 | +1.38% | |
| 10.67 | 11.09 | 10.67 | 10.87 | +1.68% | |
| 10.56 | 10.88 | 10.47 | 10.69 | +2.30% | |
| 11.41 | 11.54 | 10.32 | 10.45 | -8.73% | |
| 12.14 | 12.24 | 11.27 | 11.45 | -5.45% | |
| 12.61 | 12.78 | 12.03 | 12.11 | -4.27% | |
| 12.53 | 12.89 | 12.45 | 12.65 | +0.72% | |
| 11.98 | 12.60 | 11.97 | 12.56 | +3.97% | |
| 12.10 | 12.26 | 12.02 | 12.08 | +0.25% | |
| 12.18 | 12.46 | 11.92 | 12.05 | -0.17% | |
| 11.81 | 12.13 | 11.81 | 12.07 | +1.94% | |
| 11.95 | 12.09 | 11.65 | 11.84 | +0.34% | |
| 11.93 | 12.09 | 11.78 | 11.80 | -0.42% | |
| 11.30 | 11.88 | 11.26 | 11.85 | +5.71% | |
| 11.08 | 11.22 | 11.01 | 11.21 | +1.08% | |
| 10.97 | 11.13 | 10.93 | 11.09 | +1.09% | |
| 10.85 | 11.07 | 10.78 | 10.97 | +1.67% | |
| 10.90 | 10.97 | 10.74 | 10.79 | -0.64% | |
| 10.61 | 10.87 | 10.57 | 10.86 | +2.84% | |
| 10.32 | 10.58 | 10.29 | 10.56 | +4.04% | |
| 10.25 | 10.26 | 10.09 | 10.15 | -1.84% | |
| 10.43 | 10.51 | 9.93 | 10.34 | -1.05% | |
| 10.39 | 10.49 | 10.23 | 10.45 | 0.00% | |
| 10.44 | 10.60 | 10.35 | 10.45 | -0.29% | |
| 10.50 | 10.58 | 10.27 | 10.48 | -0.57% | |
| 10.69 | 10.80 | 10.51 | 10.54 | -2.23% | |
| 11.28 | 11.31 | 10.76 | 10.78 | -3.66% | |
| 11.14 | 11.24 | 11.10 | 11.19 | +0.54% | |
| 11.16 | 11.24 | 10.99 | 11.13 | -0.89% | |
| 11.31 | 11.46 | 11.18 | 11.23 | -0.71% | |
| 11.33 | 11.44 | 11.20 | 11.31 | -0.70% | |
| 11.22 | 11.48 | 11.21 | 11.39 | +1.79% | |
| 11.41 | 11.46 | 11.17 | 11.19 | -2.01% | |
| 11.21 | 11.49 | 11.19 | 11.42 | +2.33% | |
| 10.93 | 11.20 | 10.93 | 11.16 | +1.27% | |
| 11.21 | 11.23 | 10.82 | 11.02 | -1.96% | |
| 11.39 | 11.40 | 10.96 | 11.24 | -1.32% | |
| 11.29 | 11.56 | 11.15 | 11.39 | +0.89% | |
| 10.60 | 11.31 | 10.54 | 11.29 | +3.67% | |
| 11.11 | 11.17 | 10.79 | 10.89 | -1.89% | |
| 11.21 | 11.30 | 11.02 | 11.10 | -0.80% | |
| 11.22 | 11.36 | 11.17 | 11.19 | -0.71% | |
| 11.31 | 11.38 | 11.20 | 11.27 | +0.36% | |
| 11.12 | 11.37 | 11.10 | 11.23 | +0.45% | |
| 11.24 | 11.29 | 11.02 | 11.18 | -1.15% | |
| 11.49 | 11.54 | 11.22 | 11.31 | -0.88% | |
| 11.24 | 11.46 | 11.21 | 11.41 | +1.24% | |
| 11.28 | 11.39 | 11.20 | 11.27 | -0.62% | |
| 11.38 | 11.45 | 11.22 | 11.34 | -0.35% | |
| 11.47 | 11.64 | 11.26 | 11.38 | -0.09% | |
| 11.59 | 11.65 | 11.32 | 11.39 | -1.81% | |
| 11.70 | 11.83 | 11.52 | 11.60 | -1.78% | |
| 11.76 | 11.91 | 11.64 | 11.81 | +1.20% | |
| 11.64 | 11.70 | 11.53 | 11.67 | 0.00% | |
| 11.61 | 11.80 | 11.60 | 11.67 | +0.78% | |
| 11.46 | 11.69 | 11.40 | 11.58 | +0.96% | |
| 10.88 | 11.49 | 10.83 | 11.47 | +5.04% | |
| 11.00 | 11.05 | 10.81 | 10.92 | -1.00% | |
| 10.88 | 11.15 | 10.80 | 11.03 | +1.47% | |
| 10.74 | 10.98 | 10.66 | 10.87 | +2.55% | |
| 10.34 | 10.62 | 10.29 | 10.60 | +2.02% | |
| 10.00 | 10.51 | 9.97 | 10.39 | +4.11% | |
| 9.71 | 9.99 | 9.63 | 9.98 | +1.42% | |
| 9.88 | 9.90 | 9.73 | 9.84 | +0.61% | |
| 9.71 | 9.87 | 9.57 | 9.78 | +2.52% | |
| 9.48 | 9.59 | 9.42 | 9.54 | +1.49% | |
| 9.57 | 9.86 | 9.36 | 9.40 | -0.63% | |
| 9.41 | 9.49 | 9.30 | 9.46 | +0.21% | |
| 9.53 | 9.63 | 9.39 | 9.44 | +0.11% | |
| 9.45 | 9.56 | 9.33 | 9.43 | -1.67% | |
| 9.56 | 9.79 | 9.46 | 9.59 | +2.13% | |
| 9.58 | 9.62 | 9.31 | 9.39 | -2.19% | |
| 9.45 | 9.63 | 9.36 | 9.60 | +0.21% | |
| 9.69 | 9.76 | 9.56 | 9.58 | -2.64% | |
| 9.69 | 9.92 | 9.69 | 9.84 | +2.18% | |
| 9.70 | 9.81 | 9.47 | 9.63 | +0.63% | |
| 9.31 | 9.59 | 9.21 | 9.57 | +3.57% | |
| 9.00 | 9.32 | 8.97 | 9.24 | +1.32% | |
| 9.08 | 9.21 | 8.91 | 9.12 | -0.65% | |
| 9.45 | 9.56 | 9.13 | 9.18 | -3.37% | |
| 9.20 | 9.55 | 9.15 | 9.50 | +1.71% | |
| 9.36 | 9.40 | 9.17 | 9.34 | -1.89% | |
| 9.54 | 9.73 | 9.43 | 9.52 | -1.14% | |
| 9.65 | 9.84 | 9.53 | 9.63 | -0.10% | |
| 9.62 | 9.66 | 9.39 | 9.64 | -1.93% | |
| 9.40 | 9.88 | 9.39 | 9.83 | +3.26% | |
| 9.50 | 9.64 | 9.36 | 9.52 | -1.04% | |
| 9.53 | 9.67 | 9.42 | 9.62 | +1.69% | |
| 9.35 | 9.56 | 9.25 | 9.46 | +1.94% | |
| 9.34 | 9.37 | 9.15 | 9.28 | -1.17% | |
| 9.58 | 9.62 | 9.33 | 9.39 | -2.19% | |
| 9.71 | 9.83 | 9.59 | 9.60 | -1.13% | |
| 9.52 | 9.74 | 9.50 | 9.71 | +0.94% | |
| 9.56 | 9.69 | 9.43 | 9.62 | +0.73% | |
| 9.44 | 10.01 | 9.37 | 9.55 | +3.69% | |
| 9.50 | 9.60 | 9.06 | 9.21 | -3.05% | |
| 9.21 | 9.55 | 9.09 | 9.50 | +9.07% | |
| 9.10 | 9.27 | 8.64 | 8.71 | -4.18% | |
| 9.33 | 9.44 | 9.00 | 9.09 | -3.50% | |
| 8.93 | 9.53 | 8.92 | 9.42 | +5.13% | |
| 9.00 | 9.01 | 8.89 | 8.96 | +1.01% | |
| 9.03 | 9.18 | 8.81 | 8.87 | -1.33% | |
| 9.11 | 9.14 | 8.91 | 8.99 | -1.64% | |
| 9.19 | 9.20 | 8.93 | 9.14 | -1.08% | |
| 9.12 | 9.32 | 9.02 | 9.24 | +1.43% | |
| 8.92 | 9.14 | 8.90 | 9.11 | +1.79% | |
| 9.07 | 9.15 | 8.84 | 8.95 | -0.44% | |
| 8.89 | 9.13 | 8.84 | 8.99 | +1.47% | |
| 9.12 | 9.12 | 8.84 | 8.86 | -2.85% | |
| 8.89 | 9.20 | 8.89 | 9.12 | +2.36% | |
| 9.12 | 9.15 | 8.90 | 8.91 | -2.84% | |
| 9.10 | 9.29 | 9.07 | 9.17 | +0.77% | |
| 8.93 | 9.16 | 8.90 | 9.10 | +2.13% | |
| 8.91 | 9.03 | 8.84 | 8.91 | -1.44% | |
| 8.94 | 9.07 | 8.88 | 9.04 | +1.01% | |
| 8.90 | 9.06 | 8.89 | 8.95 | +0.56% | |
| 8.65 | 8.92 | 8.59 | 8.90 | +2.89% | |
| 8.80 | 8.81 | 8.62 | 8.65 | -1.59% | |
| 8.63 | 8.89 | 8.63 | 8.79 | +1.15% | |
| 8.81 | 8.87 | 8.64 | 8.69 | -1.47% | |
| 8.74 | 8.82 | 8.67 | 8.82 | +0.11% | |
| 9.05 | 9.08 | 8.75 | 8.81 | -2.97% | |
| 9.07 | 9.14 | 9.03 | 9.08 | -0.22% | |
| 8.90 | 9.25 | 8.90 | 9.10 | +1.79% | |
| 8.98 | 9.00 | 8.90 | 8.94 | +0.11% | |
| 9.01 | 9.06 | 8.91 | 8.93 | -1.11% | |
| 9.09 | 9.10 | 9.02 | 9.03 | -0.66% | |
| 9.09 | 9.13 | 9.04 | 9.09 | 0.00% | |
| 9.04 | 9.11 | 9.01 | 9.09 | +0.22% | |
| 9.08 | 9.11 | 9.02 | 9.07 | -0.44% | |
| 8.99 | 9.13 | 8.96 | 9.11 | +1.45% | |
| 8.99 | 9.05 | 8.95 | 8.98 | -0.33% | |
| 8.91 | 9.05 | 8.89 | 9.01 | +0.90% | |
| 8.98 | 9.02 | 8.89 | 8.93 | +0.22% | |
| 8.92 | 9.05 | 8.82 | 8.91 | -0.11% | |
| 8.94 | 8.98 | 8.82 | 8.92 | +0.11% | |
| 9.05 | 9.05 | 8.88 | 8.91 | -0.78% | |
| 8.96 | 9.04 | 8.86 | 8.98 | +0.22% | |
| 9.03 | 9.10 | 8.84 | 8.96 | -0.22% | |
| 8.87 | 9.01 | 8.77 | 8.98 | +1.24% | |
| 8.79 | 8.95 | 8.75 | 8.87 | +0.80% | |
| 8.84 | 8.89 | 8.71 | 8.80 | +0.11% | |
| 8.79 | 8.89 | 8.72 | 8.79 | -0.23% | |
| 8.76 | 8.87 | 8.75 | 8.81 | +0.46% | |
| 8.62 | 8.77 | 8.57 | 8.77 | +2.45% | |
| 8.68 | 8.70 | 8.56 | 8.56 | -0.81% | |
| 8.64 | 8.69 | 8.52 | 8.63 | -0.80% | |
| 8.66 | 8.76 | 8.59 | 8.70 | +1.28% | |
| 8.48 | 8.69 | 8.47 | 8.59 | +1.30% | |
| 8.52 | 8.61 | 8.47 | 8.48 | -0.59% | |
| 8.52 | 8.58 | 8.42 | 8.53 | 0.00% | |
| 8.33 | 8.61 | 8.28 | 8.53 | +2.65% | |
| 8.64 | 8.68 | 8.27 | 8.31 | -2.81% | |
| 8.72 | 8.77 | 8.50 | 8.55 | -1.95% | |
| 8.65 | 8.78 | 8.64 | 8.72 | +0.46% | |
| 8.99 | 9.00 | 8.64 | 8.68 | -3.98% | |
| 9.00 | 9.07 | 8.91 | 9.04 | -0.33% | |
| 9.16 | 9.19 | 9.01 | 9.07 | -1.09% | |
| 9.17 | 9.29 | 9.09 | 9.17 | +0.33% | |
| 9.26 | 9.31 | 9.12 | 9.14 | -1.40% | |
| 9.25 | 9.31 | 9.12 | 9.27 | +0.22% | |
| 9.10 | 9.35 | 8.97 | 9.25 | +1.54% | |
| 9.03 | 9.21 | 8.52 | 9.11 | -0.11% | |
| 9.22 | 9.30 | 9.09 | 9.12 | -0.98% | |
| 9.34 | 9.39 | 9.18 | 9.21 | -1.92% | |
| 9.15 | 9.40 | 9.03 | 9.39 | +2.74% | |
| 9.15 | 9.19 | 9.04 | 9.14 | -0.76% | |
| 9.03 | 9.24 | 9.01 | 9.21 | +0.88% | |
| 9.21 | 9.26 | 9.06 | 9.13 | -1.51% | |
| 9.30 | 9.35 | 9.24 | 9.27 | -0.64% | |
| 9.46 | 9.55 | 9.32 | 9.33 | -1.06% | |
| 9.57 | 9.57 | 9.42 | 9.43 | +0.11% | |
| 9.33 | 9.50 | 9.29 | 9.42 | +1.29% | |
| 9.31 | 9.34 | 9.19 | 9.30 | +0.11% | |
| 9.15 | 9.33 | 9.15 | 9.29 | +0.87% | |
| 9.19 | 9.30 | 9.12 | 9.21 | +0.33% | |
| 9.10 | 9.24 | 9.03 | 9.18 | +0.88% | |
| 9.29 | 9.42 | 9.07 | 9.10 | -2.05% | |
| 9.24 | 9.36 | 9.19 | 9.29 | +1.31% | |
| 8.96 | 9.19 | 8.93 | 9.17 | +1.10% | |
| 8.86 | 9.15 | 8.86 | 9.07 | +2.60% | |
| 9.02 | 9.07 | 8.75 | 8.84 | -2.43% | |
| 9.12 | 9.17 | 9.03 | 9.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGC chart for longer ranges.