BGC: BGC Group Inc.

As of Friday, May 22nd, 2026

$ 11.19

+0.06 +0.54%

Open: 11.14
High: 11.24
Low: 11.10
Volume: 2,369,772
Previous Close on Thursday, May 21st, 2026

$ 11.13

-0.10 -0.89%

Open: 11.16
High: 11.24
Low: 10.99
Volume: 2,615,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 11.14 11.24 11.10 11.19 2,369,772 +0.06 +0.54
2026-05-21 11.16 11.24 10.99 11.13 2,615,263 -0.10 -0.89
2026-05-20 11.31 11.46 11.18 11.23 3,598,281 -0.08 -0.71
2026-05-19 11.33 11.44 11.20 11.31 3,861,001 -0.08 -0.70
2026-05-18 11.22 11.48 11.21 11.39 3,668,138 +0.20 +1.79
2026-05-15 11.41 11.46 11.17 11.19 3,098,854 -0.23 -2.01
2026-05-14 11.21 11.49 11.19 11.42 3,079,727 +0.26 +2.33
2026-05-13 10.93 11.20 10.93 11.16 3,374,139 +0.14 +1.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.48
On 2026-05-18		 10.99
On 2026-05-21		 0.00 0.00 11.48
On 2026-05-18		 10.99
On 2026-05-21		 -4.23 11.25
10D 11.49
On 2026-05-14		 10.82
On 2026-05-12		 -0.20 -1.76 11.40
On 2026-05-11		 10.82
On 2026-05-12		 -5.09 11.23
20D 11.56
On 2026-05-08		 10.54
On 2026-05-07		 -0.08 -0.71 11.54
On 2026-04-28		 10.54
On 2026-05-07		 -8.67 11.23
WTD 11.48
On 2026-05-18		 10.99
On 2026-05-21		 0.00 0.00 11.48
On 2026-05-18		 10.99
On 2026-05-21		 -4.23 11.25
MTD 11.56
On 2026-05-08		 10.54
On 2026-05-07		 -0.04 -0.36 11.38
On 2026-05-01		 10.54
On 2026-05-07		 -7.34 11.21
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

347.12 +3.56 +1.04 159,617
ESE

ESCO Technologies Inc.

295.62 +2.35 +0.80 12,642
SNPS

Synopsys Inc

524.74 +20.76 +4.12 1,872,983
DAN

Dana Inc.

34.16 +0.30 +0.89 659,915
BGC

BGC Group Inc.

11.19 +0.06 +0.54 2,369,772