BGC Group, Inc
BGCNASDAQFinancial Services● Active
$10.88
+$0.02(+0.21%)
Market Cap$5.2B
P/E Ratio—
52W High$11.91
52W Low$8.27
BGC Group, Inc（BGC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.91
Apr 17, 2026
-8.4% from here
5-Year Low5Y
$3.00
May 24, 2022
+263.8% from low
IPO Priceadj.
$28.26
Dec 10, 1999
-61.4% since IPO
1 Year Ago
$9.78
Jun 9, 2025
+11.6% in 1Y
5 Years Ago
$6.25
Jun 8, 2021
+74.6% in 5Y
10 Years Ago
$5.88
Jun 8, 2016
+85.6% in 10Y
Historical Price Data · BGC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.90 | $10.97 | $10.74 | $10.89 | $10.89 | 675K | -0.07% |
| Jun 5, 2026 | $10.61 | $10.87 | $10.57 | $10.86 | $10.86 | 2.9M | +2.36% |
| Jun 4, 2026 | $10.32 | $10.58 | $10.29 | $10.56 | $10.56 | 3.1M | +2.33% |
| Jun 3, 2026 | $10.25 | $10.26 | $10.09 | $10.15 | $10.15 | 3.0M | -0.98% |
| Jun 2, 2026 | $10.43 | $10.51 | $9.93 | $10.34 | $10.34 | 5.2M | -0.86% |
| Jun 1, 2026 | $10.39 | $10.49 | $10.23 | $10.45 | $10.45 | 3.3M | +0.58% |
| May 29, 2026 | $10.44 | $10.60 | $10.35 | $10.45 | $10.45 | 3.3M | +0.10% |
| May 28, 2026 | $10.50 | $10.58 | $10.27 | $10.48 | $10.48 | 3.5M | -0.19% |
| May 27, 2026 | $10.69 | $10.80 | $10.51 | $10.54 | $10.54 | 3.8M | -1.40% |
| May 26, 2026 | $11.28 | $11.31 | $10.76 | $10.78 | $10.78 | 2.1M | -4.43% |
| May 22, 2026 | $11.14 | $11.24 | $11.10 | $11.19 | $11.19 | 2.4M | +0.45% |
| May 21, 2026 | $11.16 | $11.24 | $10.99 | $11.13 | $11.13 | 2.6M | -0.27% |
| May 20, 2026 | $11.31 | $11.46 | $11.18 | $11.23 | $11.23 | 3.6M | -0.71% |
| May 19, 2026 | $11.33 | $11.44 | $11.20 | $11.31 | $11.31 | 3.9M | -0.18% |
| May 18, 2026 | $11.22 | $11.48 | $11.21 | $11.39 | $11.39 | 3.7M | +1.52% |
| May 15, 2026 | $11.41 | $11.46 | $11.17 | $11.19 | $11.19 | 3.1M | -1.93% |
| May 14, 2026 | $11.21 | $11.49 | $11.19 | $11.42 | $11.42 | 3.1M | +1.87% |
| May 13, 2026 | $10.93 | $11.20 | $10.93 | $11.16 | $11.16 | 3.4M | +2.10% |
| May 12, 2026 | $11.21 | $11.23 | $10.82 | $11.02 | $11.02 | 3.3M | -1.69% |
| May 11, 2026 | $11.39 | $11.40 | $10.96 | $11.24 | $11.24 | 2.9M | -1.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BGC
Jan 1 → Dec 31 · 6 years2026+21.3%$8.98 → $10.89
+21.3%
2025-2.3%$9.14 → $8.93
-2.3%
2024+26.4%$7.17 → $9.06
+26.4%
2023+89.0%$3.82 → $7.22
+89.0%
2022-18.7%$4.64 → $3.77
-18.7%
2021-25.6%$6.25 → $4.65
-25.6%
Best Year2023 · +89.0%
Worst Year2021 · -25.6%
Positive Years3 / 6
Avg Annual Return+15.0%
6Y Total Return+74.3%
6Y CAGR~+9.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in BGC?
If you invested $1,000 in BGC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,856
Total Return+85.6%
CAGR~+6.4% / yr
Profit+$856
Based on Jun 8, 2016 · $5.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BGC Group, Inc（BGC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGC 历史股价FMP 日线复权 OHLCV