BGC Group Inc. (BGC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	11.61	11.70	11.34	11.59	-0.09%	2,526,600
2026-10-15	11.64	11.65	11.27	11.60	+0.78%	2,059,200
2026-10-14	11.48	11.63	11.40	11.51	-1.12%	2,547,800
2026-10-13	11.72	11.74	11.44	11.64	+0.26%	2,063,400
2026-10-12	11.50	11.81	11.50	11.61	+1.13%	2,757,500
2026-10-09	11.27	11.49	11.11	11.48	+2.23%	2,212,100
2026-10-08	11.27	11.35	11.09	11.23	-0.53%	2,803,700
2026-10-07	11.73	11.82	11.16	11.29	-4.73%	3,133,800
2026-10-06	12.26	12.33	11.84	11.85	-2.87%	3,135,400
2026-10-05	11.77	12.33	11.77	12.20	+3.57%	4,051,400
2026-10-02	11.77	12.28	11.71	11.78	+1.38%	3,824,300
2026-10-01	11.44	11.63	11.33	11.62	+0.78%	3,258,900
2026-09-30	11.50	11.76	11.41	11.53	+0.70%	5,610,100
2026-09-29	11.74	11.75	11.26	11.45	-2.72%	8,050,700
2026-09-28	11.66	11.86	11.65	11.77	-0.59%	2,670,600
2026-09-25	12.17	12.30	11.45	11.84	-2.71%	3,828,800
2026-09-24	12.07	12.23	11.85	12.17	+0.58%	6,292,100
2026-09-23	12.18	12.34	12.09	12.10	-1.39%	2,825,400
2026-09-22	12.50	12.51	12.14	12.27	-1.45%	2,796,400
2026-09-21	12.35	12.48	12.30	12.45	+1.88%	3,187,200
2026-09-18	11.99	12.33	11.91	12.22	+1.92%	8,290,200
2026-09-17	12.23	12.23	11.91	11.99	-1.56%	5,963,700
2026-09-16	12.08	12.23	11.99	12.18	+0.33%	4,070,400
2026-09-15	12.08	12.28	11.78	12.14	-0.16%	4,324,500
2026-09-14	12.15	12.35	12.13	12.16	-0.08%	3,748,900
2026-09-11	12.45	12.51	12.08	12.17	-0.41%	2,475,800
2026-09-10	12.21	12.28	12.06	12.22	+0.25%	6,070,600
2026-09-09	12.00	12.33	11.85	12.19	+1.84%	2,503,000
2026-09-08	12.07	12.17	11.93	11.97	-1.64%	1,701,100
2026-09-04	12.02	12.23	11.92	12.17	+0.16%	1,596,500
2026-09-03	12.00	12.20	11.97	12.15	+2.53%	1,918,500
2026-09-02	12.00	12.15	11.59	11.85	-1.17%	2,996,000
2026-09-01	11.96	12.35	11.91	11.99	-0.17%	2,408,400
2026-08-31	12.11	12.11	11.71	12.01	-0.91%	2,908,600
2026-08-28	12.12	12.18	11.98	12.12	+0.17%	1,688,700
2026-08-27	11.84	12.12	11.77	12.10	+1.68%	2,700,300
2026-08-26	11.81	11.95	11.62	11.90	+0.85%	2,596,800
2026-08-25	11.92	11.94	11.79	11.80	-1.26%	2,319,400
2026-08-24	11.86	11.95	11.64	11.95	+0.84%	2,814,800
2026-08-21	11.13	12.03	11.13	11.85	+8.92%	5,221,400
2026-08-20	10.82	11.07	10.74	10.88	+0.74%	2,558,900
2026-08-19	11.09	11.14	10.76	10.80	-2.44%	3,590,700
2026-08-18	11.20	11.23	10.94	11.07	-0.81%	2,475,600
2026-08-17	11.12	11.29	10.99	11.16	-0.36%	3,288,300
2026-08-14	10.94	11.21	10.91	11.20	+2.38%	3,858,200
2026-08-13	10.86	10.96	10.63	10.94	+1.67%	2,636,100
2026-08-12	10.25	10.79	10.13	10.76	+5.91%	3,178,800
2026-08-11	10.35	10.43	10.14	10.16	-1.26%	1,633,200
2026-08-10	10.31	10.59	10.23	10.29	-0.58%	2,236,800
2026-08-07	10.50	10.56	10.31	10.35	-1.52%	1,789,800
2026-08-06	10.99	11.00	10.27	10.51	-4.11%	3,764,700
2026-08-05	11.12	11.23	10.93	10.96	-1.35%	2,202,300
2026-08-04	11.38	11.44	11.08	11.11	-2.46%	3,619,900
2026-08-03	11.61	11.65	11.24	11.39	-1.13%	3,245,800
2026-07-31	11.68	11.76	11.45	11.52	-1.37%	2,712,600
2026-07-30	12.07	12.07	11.55	11.68	-0.76%	3,031,900
2026-07-29	11.97	12.03	11.70	11.77	-1.67%	2,408,700
2026-07-28	11.81	12.07	11.69	11.97	+1.53%	1,885,600
2026-07-27	11.84	11.94	11.56	11.79	+1.20%	2,277,600
2026-07-24	11.59	11.67	11.40	11.65	+0.52%	1,577,400
2026-07-23	11.38	11.66	11.35	11.59	+0.70%	1,925,400
2026-07-22	11.35	11.53	11.28	11.51	+1.41%	1,588,200
2026-07-21	11.19	11.53	11.12	11.35	+1.43%	2,549,200
2026-07-20	11.36	11.41	11.14	11.19	-0.97%	2,032,800
2026-07-17	11.19	11.33	11.05	11.30	-0.88%	2,090,700
2026-07-16	11.31	11.49	11.28	11.40	+1.60%	3,360,000
2026-07-15	11.01	11.28	10.94	11.22	+2.56%	2,185,400
2026-07-14	10.96	11.06	10.85	10.94	-0.36%	2,031,200
2026-07-13	10.79	10.99	10.66	10.98	+1.86%	2,737,000
2026-07-10	11.07	11.10	10.78	10.78	-1.73%	2,163,400
2026-07-09	10.62	11.02	10.55	10.97	+3.30%	2,567,100
2026-07-08	11.00	11.10	10.60	10.62	-4.24%	4,065,400
2026-07-07	11.12	11.34	11.05	11.09	-0.09%	2,440,800
2026-07-06	11.00	11.19	10.95	11.10	+0.73%	2,663,800
2026-07-02	11.00	11.12	10.89	11.02	+1.38%	2,599,000
2026-07-01	10.67	11.09	10.67	10.87	+1.68%	3,024,600
2026-06-30	10.56	10.88	10.47	10.69	+2.30%	3,976,500
2026-06-29	11.41	11.54	10.32	10.45	-8.73%	6,772,200
2026-06-26	12.14	12.24	11.27	11.45	-5.45%	12,117,200
2026-06-25	12.61	12.78	12.03	12.11	-4.27%	3,173,500
2026-06-24	12.53	12.89	12.45	12.65	+0.72%	5,126,500
2026-06-23	11.98	12.60	11.97	12.56	+3.97%	4,871,100
2026-06-22	12.10	12.26	12.02	12.08	+0.25%	2,673,500
2026-06-18	12.18	12.46	11.92	12.05	-0.17%	7,749,600
2026-06-17	11.81	12.13	11.81	12.07	+1.94%	4,933,700
2026-06-16	11.95	12.09	11.65	11.84	+0.34%	2,948,700
2026-06-15	11.93	12.09	11.78	11.80	-0.42%	4,077,800
2026-06-12	11.30	11.88	11.26	11.85	+5.71%	3,283,700
2026-06-11	11.08	11.22	11.01	11.21	+1.08%	2,164,500
2026-06-10	10.97	11.13	10.93	11.09	+1.09%	2,056,500
2026-06-09	10.85	11.07	10.78	10.97	+1.67%	2,619,400
2026-06-08	10.90	10.97	10.74	10.79	-0.64%	2,426,500
2026-06-05	10.61	10.87	10.57	10.86	+2.84%	2,872,600
2026-06-04	10.32	10.58	10.29	10.56	+4.04%	3,114,300
2026-06-03	10.25	10.26	10.09	10.15	-1.84%	3,025,800
2026-06-02	10.43	10.51	9.93	10.34	-1.05%	5,216,800
2026-06-01	10.39	10.49	10.23	10.45	+0.00%	3,338,100
2026-05-29	10.44	10.60	10.35	10.45	-0.29%	3,297,500
2026-05-28	10.50	10.58	10.27	10.48	-0.57%	3,489,300
2026-05-27	10.69	10.80	10.51	10.54	-2.23%	3,849,000
2026-05-26	11.28	11.31	10.76	10.78	-3.66%	2,088,600
2026-05-22	11.14	11.24	11.10	11.19	+0.54%	2,369,800
2026-05-21	11.16	11.24	10.99	11.13	-0.89%	2,617,400
2026-05-20	11.31	11.46	11.18	11.23	-0.71%	3,602,900
2026-05-19	11.33	11.44	11.20	11.31	-0.70%	3,861,000
2026-05-18	11.22	11.48	11.21	11.39	+1.79%	3,735,100
2026-05-15	11.41	11.46	11.17	11.19	-2.01%	3,106,100
2026-05-14	11.21	11.49	11.19	11.42	+2.33%	3,119,600
2026-05-13	10.93	11.20	10.93	11.16	+1.27%	3,427,900
2026-05-12	11.21	11.23	10.82	11.02	-1.96%	3,294,400
2026-05-11	11.39	11.40	10.96	11.24	-1.32%	2,878,200
2026-05-08	11.29	11.56	11.15	11.39	+0.89%	5,065,400
2026-05-07	10.60	11.31	10.54	11.29	+3.67%	5,805,300
2026-05-06	11.11	11.17	10.79	10.89	-1.89%	2,747,600
2026-05-05	11.21	11.30	11.02	11.10	-0.80%	2,143,700
2026-05-04	11.22	11.36	11.17	11.19	-0.71%	1,997,700
2026-05-01	11.31	11.38	11.20	11.27	+0.36%	1,933,800
2026-04-30	11.12	11.37	11.10	11.23	+0.45%	2,802,300
2026-04-29	11.24	11.29	11.02	11.18	-1.15%	3,047,800
2026-04-28	11.49	11.54	11.22	11.31	-0.88%	4,052,800
2026-04-27	11.24	11.46	11.21	11.41	+1.24%	2,756,500
2026-04-24	11.28	11.39	11.20	11.27	-0.62%	2,736,100
2026-04-23	11.38	11.45	11.22	11.34	-0.35%	1,728,400
2026-04-22	11.47	11.64	11.26	11.38	-0.09%	2,561,400
2026-04-21	11.59	11.65	11.32	11.39	-1.81%	3,341,700
2026-04-20	11.70	11.83	11.52	11.60	-1.78%	3,211,200
2026-04-17	11.76	11.91	11.64	11.81	+1.20%	2,831,500
2026-04-16	11.64	11.70	11.53	11.67	+0.00%	2,791,400
2026-04-15	11.61	11.80	11.60	11.67	+0.78%	4,150,000
2026-04-14	11.46	11.69	11.40	11.58	+0.96%	2,918,700
2026-04-13	10.88	11.49	10.83	11.47	+5.04%	2,858,400
2026-04-10	11.00	11.05	10.81	10.92	-1.00%	1,590,700
2026-04-09	10.88	11.15	10.80	11.03	+1.47%	3,332,000
2026-04-08	10.74	10.98	10.66	10.87	+2.55%	3,644,100
2026-04-07	10.34	10.62	10.29	10.60	+2.02%	2,348,700
2026-04-06	10.00	10.51	9.97	10.39	+4.11%	2,415,800
2026-04-02	9.71	9.99	9.63	9.98	+1.42%	1,211,100
2026-04-01	9.88	9.90	9.73	9.84	+0.61%	2,139,900
2026-03-31	9.71	9.87	9.57	9.78	+2.52%	2,263,600
2026-03-30	9.48	9.59	9.42	9.54	+1.49%	2,279,100
2026-03-27	9.57	9.86	9.36	9.40	-0.63%	2,937,700
2026-03-26	9.41	9.49	9.30	9.46	+0.21%	1,427,700
2026-03-25	9.53	9.63	9.39	9.44	+0.11%	1,743,600
2026-03-24	9.45	9.56	9.33	9.43	-1.67%	1,740,700
2026-03-23	9.56	9.79	9.46	9.59	+2.13%	2,825,800
2026-03-20	9.58	9.62	9.31	9.39	-2.19%	3,767,700
2026-03-19	9.45	9.63	9.36	9.60	+0.21%	2,077,200
2026-03-18	9.69	9.76	9.56	9.58	-2.64%	2,302,700
2026-03-17	9.69	9.92	9.69	9.84	+2.18%	3,067,100
2026-03-16	9.70	9.81	9.47	9.63	+0.63%	3,424,500
2026-03-13	9.31	9.59	9.21	9.57	+3.57%	4,989,400
2026-03-12	9.00	9.32	8.97	9.24	+1.32%	3,351,700
2026-03-11	9.08	9.21	8.91	9.12	-0.65%	3,770,700
2026-03-10	9.45	9.56	9.13	9.18	-3.37%	3,000,800
2026-03-09	9.20	9.55	9.15	9.50	+1.71%	2,010,600
2026-03-06	9.36	9.40	9.17	9.34	-1.89%	2,110,800
2026-03-05	9.54	9.73	9.43	9.52	-1.14%	1,904,800
2026-03-04	9.65	9.84	9.53	9.63	-0.10%	1,772,300
2026-03-03	9.62	9.66	9.39	9.64	-1.93%	2,528,700
2026-03-02	9.40	9.88	9.39	9.83	+3.26%	2,089,000
2026-02-27	9.50	9.64	9.36	9.52	-1.04%	2,082,300
2026-02-26	9.53	9.67	9.42	9.62	+1.69%	1,910,200
2026-02-25	9.35	9.56	9.25	9.46	+1.94%	1,998,800
2026-02-24	9.34	9.37	9.15	9.28	-1.17%	1,816,100
2026-02-23	9.58	9.62	9.33	9.39	-2.19%	2,256,500
2026-02-20	9.71	9.83	9.59	9.60	-1.13%	2,109,700
2026-02-19	9.52	9.74	9.50	9.71	+0.94%	2,020,300
2026-02-18	9.56	9.69	9.43	9.62	+0.73%	2,022,100
2026-02-17	9.44	10.01	9.37	9.55	+3.69%	3,031,100
2026-02-13	9.50	9.60	9.06	9.21	-3.05%	2,370,600
2026-02-12	9.21	9.55	9.09	9.50	+9.07%	3,556,800
2026-02-11	9.10	9.27	8.64	8.71	-4.18%	3,689,900
2026-02-10	9.33	9.44	9.00	9.09	-3.50%	3,905,300
2026-02-09	8.93	9.53	8.92	9.42	+5.13%	3,403,500
2026-02-06	9.00	9.01	8.89	8.96	+1.01%	4,938,400
2026-02-05	9.03	9.18	8.81	8.87	-1.33%	3,146,600
2026-02-04	9.11	9.14	8.91	8.99	-1.64%	1,931,400
2026-02-03	9.19	9.20	8.93	9.14	-1.08%	2,677,100
2026-02-02	9.12	9.32	9.02	9.24	+1.43%	1,919,100
2026-01-30	8.92	9.14	8.90	9.11	+1.79%	2,438,300
2026-01-29	9.07	9.15	8.84	8.95	-0.44%	2,395,500
2026-01-28	8.89	9.13	8.84	8.99	+1.47%	2,113,600
2026-01-27	9.12	9.12	8.84	8.86	-2.85%	1,498,500
2026-01-26	8.89	9.20	8.89	9.12	+2.36%	2,739,100
2026-01-23	9.12	9.15	8.90	8.91	-2.84%	1,660,300
2026-01-22	9.10	9.29	9.07	9.17	+0.77%	1,702,500
2026-01-21	8.93	9.16	8.90	9.10	+2.13%	2,241,900
2026-01-20	8.91	9.03	8.84	8.91	-1.44%	1,578,700
2026-01-16	8.94	9.07	8.88	9.04	+1.01%	1,886,100
2026-01-15	8.90	9.06	8.89	8.95	+0.56%	1,384,300
2026-01-14	8.65	8.92	8.59	8.90	+2.89%	1,928,100
2026-01-13	8.80	8.81	8.62	8.65	-1.59%	1,360,900
2026-01-12	8.63	8.89	8.63	8.79	+1.15%	1,691,600
2026-01-09	8.81	8.87	8.64	8.69	-1.47%	2,353,200
2026-01-08	8.74	8.82	8.67	8.82	+0.11%	1,572,200
2026-01-07	9.05	9.08	8.75	8.81	-2.97%	1,765,400
2026-01-06	9.07	9.14	9.03	9.08	-0.22%	1,982,700
2026-01-05	8.90	9.25	8.90	9.10	+1.79%	1,683,400
2026-01-02	8.98	9.00	8.90	8.94	+0.11%	1,817,900
2025-12-31	9.01	9.06	8.91	8.93	-1.11%	1,931,900
2025-12-30	9.09	9.10	9.02	9.03	-0.66%	1,662,500
2025-12-29	9.09	9.13	9.04	9.09	+0.00%	1,992,800
2025-12-26	9.04	9.11	9.01	9.09	+0.22%	1,558,400
2025-12-24	9.08	9.11	9.02	9.07	-0.44%	909,600
2025-12-23	8.99	9.13	8.96	9.11	+1.45%	2,078,100
2025-12-22	8.99	9.05	8.95	8.98	-0.33%	1,919,700
2025-12-19	8.91	9.05	8.89	9.01	+0.90%	5,847,600
2025-12-18	8.98	9.02	8.89	8.93	+0.22%	2,346,000
2025-12-17	8.92	9.05	8.82	8.91	-0.11%	2,187,700
2025-12-16	8.94	8.98	8.82	8.92	+0.11%	5,310,000
2025-12-15	9.05	9.05	8.88	8.91	-0.78%	3,525,200
2025-12-12	8.96	9.04	8.86	8.98	+0.22%	3,267,400
2025-12-11	9.03	9.10	8.84	8.96	-0.22%	3,132,400
2025-12-10	8.87	9.01	8.77	8.98	+1.24%	3,417,400
2025-12-09	8.79	8.95	8.75	8.87	+0.80%	3,495,700
2025-12-08	8.84	8.89	8.71	8.80	+0.11%	2,228,600
2025-12-05	8.79	8.89	8.72	8.79	-0.23%	1,779,200
2025-12-04	8.76	8.87	8.75	8.81	+0.46%	1,789,300
2025-12-03	8.62	8.77	8.57	8.77	+2.45%	2,208,600
2025-12-02	8.68	8.70	8.56	8.56	-0.81%	1,905,600
2025-12-01	8.64	8.69	8.52	8.63	-0.80%	2,941,300
2025-11-28	8.66	8.76	8.59	8.70	+1.28%	1,339,800
2025-11-26	8.48	8.69	8.47	8.59	+1.30%	4,469,900
2025-11-25	8.52	8.61	8.47	8.48	-0.59%	5,109,200
2025-11-24	8.52	8.58	8.42	8.53	+0.00%	2,135,800
2025-11-21	8.33	8.61	8.28	8.53	+2.65%	3,570,800
2025-11-20	8.64	8.68	8.27	8.31	-2.81%	3,118,200
2025-11-19	8.72	8.77	8.50	8.55	-1.95%	2,568,800
2025-11-18	8.65	8.78	8.64	8.72	+0.46%	1,605,300
2025-11-17	8.99	9.00	8.64	8.68	-3.98%	2,406,700
2025-11-14	9.00	9.07	8.91	9.04	-0.33%	2,445,300
2025-11-13	9.16	9.19	9.01	9.07	-1.09%	2,747,800
2025-11-12	9.17	9.29	9.09	9.17	+0.33%	3,350,400
2025-11-11	9.26	9.31	9.12	9.14	-1.40%	2,480,800
2025-11-10	9.25	9.31	9.12	9.27	+0.22%	3,089,500
2025-11-07	9.10	9.35	8.97	9.25	+1.54%	4,733,700
2025-11-06	9.03	9.21	8.52	9.11	-0.11%	6,201,700
2025-11-05	9.22	9.30	9.09	9.12	-0.98%	2,835,400
2025-11-04	9.34	9.39	9.18	9.21	-1.92%	2,166,600
2025-11-03	9.15	9.40	9.03	9.39	+2.74%	4,855,300
2025-10-31	9.15	9.19	9.04	9.14	-0.76%	2,506,400
2025-10-30	9.03	9.24	9.01	9.21	+0.88%	3,011,100
2025-10-29	9.21	9.26	9.06	9.13	-1.51%	3,082,700
2025-10-28	9.30	9.35	9.24	9.27	-0.64%	1,011,100
2025-10-27	9.46	9.55	9.32	9.33	-1.06%	1,983,700
2025-10-24	9.57	9.57	9.42	9.43	+0.11%	1,480,700
2025-10-23	9.33	9.50	9.29	9.42	+1.29%	1,948,300
2025-10-22	9.31	9.34	9.19	9.30	+0.11%	3,355,300
2025-10-21	9.15	9.33	9.15	9.29	+0.87%	2,418,300
2025-10-20	9.19	9.30	9.12	9.21	+0.33%	3,060,000

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+6.21%). Pire mois : Nov (-7.35%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.08%
Févr+3.24%
Mars-2.99%
Avr+6.20%
Mai-2.20%
Juin+6.21%
Juil-3.37%
Août+4.46%
Sept-3.00%
Oct-1.30%
Nov-7.35%
Déc+3.48%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de BGC Group Inc. (BGC) ?

11.59 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BGC ?

Plus haut à 12.89 et plus bas à 8.27 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de BGC Group Inc. ?

Historiquement, le mois le plus fort de BGC a été Juin (moyenne +6.21%) et le plus faible Nov (moyenne -7.35%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.