BGC: BGC Group Inc.

As of Friday, August 22nd, 2025

$ 10.14

+0.28 +2.84%

Open: 9.94
High: 10.25
Low: 9.88
Volume: 2,687,302
Previous Close on Thursday, August 21st, 2025

$ 9.86

+0.03 +0.31%

Open: 9.75
High: 9.94
Low: 9.75
Volume: 1,304,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 9.94 10.25 9.88 10.14 2,687,302 +0.28 +2.84
2025-08-21 9.75 9.94 9.75 9.86 1,304,266 +0.03 +0.31
2025-08-20 9.78 9.84 9.66 9.83 1,933,721 +0.05 +0.51
2025-08-19 10.21 10.21 9.76 9.78 1,647,091 -0.44 -4.31
2025-08-18 10.22 10.27 10.17 10.22 1,601,168 -0.05 -0.49
2025-08-15 10.40 10.50 10.23 10.27 2,267,990 -0.13 -1.25
2025-08-14 10.47 10.73 10.32 10.40 3,176,610 -0.08 -0.76
2025-08-13 10.62 10.71 10.36 10.48 4,546,975 -0.03 -0.29
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 10.27
On 2025-08-18		 9.66
On 2025-08-20		 -0.13 -1.27 10.27
On 2025-08-18		 9.66
On 2025-08-20		 -5.94 9.97
10D 10.73
On 2025-08-14		 9.66
On 2025-08-20		 -0.03 -0.29 10.73
On 2025-08-14		 9.66
On 2025-08-20		 -9.93 10.18
20D 10.73
On 2025-08-14		 9.00
On 2025-08-01		 0.31 3.15 10.73
On 2025-08-14		 9.66
On 2025-08-20		 -9.93 9.97
WTD 10.27
On 2025-08-18		 9.66
On 2025-08-20		 -0.13 -1.27 10.27
On 2025-08-18		 9.66
On 2025-08-20		 -5.94 9.97
MTD 10.73
On 2025-08-14		 9.00
On 2025-08-01		 0.87 9.39 10.73
On 2025-08-14		 9.66
On 2025-08-20		 -9.93 10.06
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

163.78 +10.56 +6.89 146,912
PEGA

Pegasystems Inc.

52.93 +1.81 +3.54 1,106,542
SIGA

SIGA Technologies Inc.

9.13 +0.38 +4.34 855,710
FIS

Fidelity National Information Services Inc.

71.76 +2.21 +3.18 3,002,866
BGC

BGC Group Inc.

10.14 +0.28 +2.84 2,687,302