Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 31.56 | 0.05 | 0.16% | 31.56 | 31.56 | 31.56 | 0 |
| May 16 2024 | 31.51 | -0.01 | -0.03% | 31.54 | 31.58 | 31.51 | 2,330 |
| May 15 2024 | 31.52 | 0.22 | 0.70% | 31.53 | 31.53 | 31.52 | 100 |
| May 14 2024 | 31.30 | 0.04 | 0.13% | 31.25 | 31.30 | 31.25 | 250 |
| May 13 2024 | 31.26 | 0.03 | 0.10% | 31.27 | 31.27 | 31.26 | 100 |
| May 10 2024 | 31.23 | 0.07 | 0.22% | 31.23 | 31.23 | 31.23 | 49 |
| May 09 2024 | 31.16 | -0.15 | -0.48% | 31.18 | 31.19 | 31.16 | 920 |
| May 08 2024 | 31.31 | 0.29 | 0.93% | 31.25 | 31.31 | 31.25 | 200 |
| May 07 2024 | 31.02 | 0.04 | 0.13% | 31.16 | 31.16 | 31.02 | 200 |
| May 06 2024 | 30.98 | 0.24 | 0.78% | 30.81 | 30.98 | 30.81 | 1,605 |
| May 03 2024 | 30.74 | -0.09 | -0.29% | 30.74 | 30.74 | 30.74 | 0 |
| May 02 2024 | 30.83 | 0.14 | 0.46% | 30.98 | 30.98 | 30.83 | 250 |
| May 01 2024 | 30.69 | -0.03 | -0.10% | 30.69 | 30.69 | 30.69 | 71 |
| Apr 30 2024 | 30.72 | -0.15 | -0.49% | 30.72 | 30.72 | 30.72 | 245 |
| Apr 29 2024 | 30.87 | -0.05 | -0.16% | 30.90 | 30.90 | 30.87 | 351 |
| Apr 26 2024 | 30.92 | 0.12 | 0.39% | 30.80 | 30.92 | 30.80 | 4,239 |
| Apr 25 2024 | 30.80 | -0.09 | -0.29% | 30.68 | 30.84 | 30.68 | 5,400 |
| Apr 24 2024 | 30.89 | -0.04 | -0.13% | 31.00 | 31.00 | 30.89 | 246 |
| Apr 23 2024 | 30.93 | 0.16 | 0.52% | 30.98 | 30.98 | 30.93 | 895 |
| Apr 22 2024 | 30.77 | 0.21 | 0.69% | 30.74 | 30.78 | 30.74 | 1,100 |
| Apr 19 2024 | 30.56 | 0.00 | 0.00% | 30.56 | 30.56 | 30.56 | 2,400 |
| Apr 18 2024 | 30.56 | -0.03 | -0.10% | 30.65 | 30.65 | 30.56 | 235 |
| Apr 17 2024 | 30.59 | 0.02 | 0.07% | 30.58 | 30.59 | 30.58 | 376 |
| Apr 16 2024 | 30.57 | -0.03 | -0.10% | 30.57 | 30.57 | 30.57 | 0 |
| Apr 15 2024 | 30.60 | -0.12 | -0.39% | 30.60 | 30.60 | 30.60 | 85 |
| Apr 12 2024 | 30.72 | -0.26 | -0.84% | 30.72 | 30.72 | 30.72 | 2 |
| Apr 11 2024 | 30.98 | -0.02 | -0.06% | 30.98 | 30.98 | 30.98 | 58 |
| Apr 10 2024 | 31.00 | -0.22 | -0.70% | 31.03 | 31.03 | 31.00 | 300 |
| Apr 09 2024 | 31.22 | 0.10 | 0.32% | 31.17 | 31.22 | 31.17 | 758 |
| Apr 08 2024 | 31.12 | -0.06 | -0.19% | 31.12 | 31.12 | 31.12 | 0 |
| Apr 05 2024 | 31.18 | 0.28 | 0.91% | 31.20 | 31.20 | 31.18 | 278 |
| Apr 04 2024 | 30.90 | 0.01 | 0.03% | 30.91 | 30.91 | 30.90 | 800 |
| Apr 03 2024 | 30.89 | -0.03 | -0.10% | 30.89 | 30.89 | 30.89 | 0 |
| Apr 02 2024 | 30.92 | -0.25 | -0.80% | 30.92 | 30.92 | 30.92 | 0 |
| Apr 01 2024 | 31.17 | -0.19 | -0.61% | 31.17 | 31.17 | 31.17 | 61 |
| Mar 28 2024 | 31.36 | -0.05 | -0.16% | 31.36 | 31.36 | 31.36 | 79 |
| Mar 27 2024 | 31.41 | 0.12 | 0.38% | 31.41 | 31.41 | 31.41 | 0 |
| Mar 26 2024 | 31.29 | 0.11 | 0.35% | 31.41 | 31.41 | 31.29 | 396 |
| Mar 25 2024 | 31.18 | -0.15 | -0.48% | 31.18 | 31.18 | 31.18 | 0 |
| Mar 22 2024 | 31.33 | -0.22 | -0.70% | 31.33 | 31.33 | 31.33 | 0 |
| Mar 21 2024 | 31.55 | -0.09 | -0.28% | 31.55 | 31.55 | 31.55 | 0 |
| Mar 20 2024 | 31.64 | 0.14 | 0.44% | 31.62 | 31.64 | 31.57 | 4,600 |
| Mar 19 2024 | 31.50 | 0.15 | 0.48% | 31.50 | 31.50 | 31.50 | 26 |
| Mar 18 2024 | 31.35 | -0.03 | -0.10% | 31.41 | 31.41 | 31.35 | 288 |
| Mar 15 2024 | 31.38 | -0.06 | -0.19% | 31.38 | 31.38 | 31.38 | 0 |
| Mar 14 2024 | 31.44 | -0.38 | -1.19% | 31.44 | 31.44 | 31.44 | 0 |
| Mar 13 2024 | 31.82 | -0.10 | -0.31% | 31.82 | 31.82 | 31.82 | 0 |
| Mar 12 2024 | 31.92 | 0.09 | 0.28% | 31.91 | 31.92 | 31.91 | 100 |
| Mar 11 2024 | 31.83 | 0.07 | 0.22% | 31.83 | 31.83 | 31.83 | 10 |
| Mar 08 2024 | 31.76 | -0.08 | -0.25% | 31.76 | 31.76 | 31.76 | 0 |
| Mar 07 2024 | 31.84 | 0.19 | 0.60% | 31.84 | 31.84 | 31.84 | 0 |
| Mar 06 2024 | 31.65 | 0.07 | 0.22% | 31.65 | 31.65 | 31.65 | 0 |
| Mar 05 2024 | 31.58 | -0.29 | -0.91% | 31.57 | 31.58 | 31.57 | 200 |
| Mar 04 2024 | 31.87 | -0.17 | -0.53% | 31.87 | 31.87 | 31.87 | 0 |
| Mar 01 2024 | 32.04 | 0.03 | 0.09% | 32.07 | 32.07 | 32.04 | 100 |
| Feb 29 2024 | 32.01 | -0.21 | -0.65% | 32.01 | 32.01 | 32.01 | 0 |
| Feb 28 2024 | 32.22 | -0.08 | -0.25% | 32.22 | 32.22 | 32.22 | 75 |
| Feb 27 2024 | 32.30 | 0.07 | 0.22% | 32.23 | 32.30 | 32.23 | 300 |
| Feb 26 2024 | 32.23 | -0.10 | -0.31% | 32.29 | 32.29 | 32.23 | 154 |
| Feb 23 2024 | 32.33 | -0.07 | -0.22% | 32.33 | 32.33 | 32.33 | 78 |
| Feb 22 2024 | 32.40 | 0.69 | 2.18% | 31.94 | 32.40 | 31.94 | 410 |
| Feb 21 2024 | 31.71 | -0.07 | -0.22% | 31.71 | 31.71 | 31.71 | 0 |
| Feb 20 2024 | 31.78 | 0.01 | 0.03% | 31.87 | 31.87 | 31.78 | 102 |
