BGC Stock Prices

Data as of Oct 28, 2026

Last

11.44

Change

+0.07

Open

11.39

Previous

11.37

High

11.52

Low

11.18

Bid

-

Ask

-

Volume

2,953,641

Trades

-

Dividend

0.18

Yield

3.43%

Ex-Div

Dec 7, 2017

Impl Vol

0.579

Hist Vol

0.323

Opt Volume

23

Open Int

6,577

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.39	11.52	11.18	11.44	+0.07	2,953,641	23	0.579	0.323
Oct 27, 2026	11.83	11.91	11.36	11.37	-0.42	2,149,452	140	0.482	0.323
Oct 26, 2026	11.74	11.95	11.70	11.79	+0.00	2,278,807	2	0.440	0.321
Oct 23, 2026	11.79	11.90	11.65	11.79	-0.10	1,903,090	23	0.421	0.321
Oct 22, 2026	11.76	12.02	11.62	11.89	+0.06	2,641,780	365	0.422	0.321
Oct 21, 2026	11.70	11.86	11.57	11.83	+0.20	2,181,440	34	0.379	0.321
Oct 20, 2026	11.41	11.64	11.32	11.63	+0.28	1,994,706	0	0.000	0.321
Oct 19, 2026	11.54	11.65	11.24	11.35	-0.24	2,927,012	118	0.429	0.320
Oct 16, 2026	11.61	11.70	11.34	11.59	-0.01	2,526,591	406	0.431	0.319
Oct 15, 2026	11.64	11.65	11.27	11.60	+0.09	1,972,789	5	0.405	0.320
Oct 14, 2026	11.48	11.63	11.40	11.51	-0.13	2,547,753	9	0.442	0.321
Oct 13, 2026	11.72	11.74	11.44	11.64	+0.03	1,897,241	5	0.438	0.320
Oct 12, 2026	11.50	11.81	11.50	11.61	+0.13	2,757,480	93	0.527	0.321
Oct 9, 2026	11.27	11.49	11.11	11.48	+0.25	2,211,967	20	0.470	0.322
Oct 8, 2026	11.27	11.35	11.09	11.23	-0.06	2,803,451	1	0.378	0.322
Oct 7, 2026	11.73	11.82	11.16	11.29	-0.56	3,133,756	117	0.442	0.322
Oct 6, 2026	12.26	12.33	11.84	11.85	-0.35	3,117,110	235	0.458	0.318
Oct 5, 2026	11.77	12.33	11.77	12.20	+0.42	3,962,817	62	0.399	0.318
Oct 2, 2026	11.77	12.28	11.71	11.78	+0.00	3,798,221	30	0.360	0.316
Oct 1, 2026	11.44	11.63	11.33	11.62	+0.09	1,817,718	36	0.369	0.316
Sep 30, 2026	11.50	11.76	11.41	11.53	+0.08	2,994,560	55	0.376	0.316
Sep 29, 2026	11.74	11.75	11.26	11.45	-0.32	8,050,669	83	0.418	0.316
Sep 28, 2026	11.66	11.86	11.65	11.77	-0.07	2,318,459	98	0.466	0.315
Sep 25, 2026	12.17	12.30	11.45	11.84	-0.33	3,736,435	166	0.352	0.316
Sep 24, 2026	12.07	12.23	11.85	12.17	+0.07	3,017,179	27	0.368	0.314
Sep 23, 2026	12.18	12.34	12.09	12.10	-0.17	2,825,586	104	0.290	0.315
Sep 22, 2026	12.50	12.51	12.14	12.27	-0.18	2,716,577	11	0.322	0.314
Sep 21, 2026	12.35	12.48	12.30	12.45	+0.23	3,186,944	140	0.377	0.314
Sep 18, 2026	11.99	12.33	11.91	12.22	+0.23	8,238,063	157	0.365	0.314
Sep 17, 2026	12.23	12.23	11.91	11.99	-0.19	3,483,498	46	0.368	0.314
Sep 16, 2026	12.08	12.23	11.99	12.18	+0.04	4,035,350	34	0.364	0.313
Sep 15, 2026	12.08	12.28	11.78	12.14	-0.02	3,035,179	563	0.369	0.314
Sep 14, 2026	12.15	12.35	12.13	12.16	-0.01	2,335,074	55	0.553	0.315
Sep 11, 2026	12.45	12.51	12.08	12.17	-0.05	1,614,667	192	0.376	0.315
Sep 10, 2026	12.21	12.28	12.06	12.22	+0.03	3,387,019	539	0.380	0.316
Sep 9, 2026	12.00	12.33	11.85	12.19	+0.22	2,459,225	123	0.436	0.316
Sep 8, 2026	12.07	12.17	11.93	11.97	+0.00	1,697,669	1,012	0.403	0.315
Sep 4, 2026	12.02	12.23	11.92	12.17	+0.02	1,586,770	28	0.348	0.315
Sep 3, 2026	12.00	12.20	11.97	12.15	+0.30	1,918,457	45	0.357	0.315
Sep 2, 2026	12.00	12.15	11.59	11.85	-0.14	2,923,842	51	0.332	0.315
Sep 1, 2026	11.96	12.35	11.91	11.99	-0.02	2,406,585	41	0.367	0.314
Aug 31, 2026	12.11	12.11	11.71	12.01	-0.11	2,758,284	56	0.395	0.315
Aug 28, 2026	12.12	12.18	11.98	12.12	+0.02	1,688,692	8	0.334	0.315
Aug 27, 2026	11.84	12.12	11.77	12.10	+0.20	2,697,581	28	0.315	0.315
Aug 26, 2026	11.81	11.95	11.62	11.90	+0.10	2,595,582	12	0.337	0.315
Aug 25, 2026	11.92	11.94	11.79	11.80	-0.15	2,319,416	4	0.359	0.315
Aug 24, 2026	11.86	11.95	11.64	11.95	+0.10	2,656,081	221	0.316	0.315
Aug 21, 2026	11.13	12.03	11.13	11.85	+0.97	4,712,897	516	0.352	0.316
Aug 20, 2026	10.82	11.07	10.74	10.88	+0.08	2,294,514	63	0.000	0.304
Aug 19, 2026	11.09	11.14	10.76	10.80	-0.27	3,423,639	236	0.304	0.304
Aug 18, 2026	11.20	11.23	10.94	11.07	-0.09	2,475,640	206	0.347	0.306
Aug 17, 2026	11.12	11.29	10.99	11.16	-0.04	3,267,408	148	0.462	0.306
Aug 14, 2026	10.94	11.21	10.91	11.20	+0.26	2,682,935	62	0.216	0.307
Aug 13, 2026	10.86	10.96	10.63	10.94	+0.18	2,636,096	50	0.244	0.306
Aug 12, 2026	10.25	10.79	10.13	10.76	+0.60	3,056,786	279	0.270	0.305
Aug 11, 2026	10.35	10.43	10.14	10.16	-0.13	1,633,224	4	0.427	0.301
Aug 10, 2026	10.31	10.59	10.23	10.29	-0.06	2,236,546	23	0.392	0.301
Aug 7, 2026	10.50	10.56	10.31	10.35	-0.16	1,789,661	20	0.779	0.301
Aug 6, 2026	10.99	11.00	10.27	10.51	-0.45	3,764,639	29	0.441	0.301
Aug 5, 2026	11.12	11.23	10.93	10.96	-0.15	2,202,297	31	0.404	0.298
Aug 4, 2026	11.38	11.44	11.08	11.11	-0.28	3,619,869	28	0.439	0.298
Aug 3, 2026	11.61	11.65	11.24	11.39	-0.13	3,245,784	90	0.383	0.299
Jul 31, 2026	11.68	11.76	11.45	11.52	-0.16	2,712,226	6	0.418	0.299
Jul 30, 2026	12.07	12.07	11.55	11.68	-0.09	3,030,910	58	0.321	0.303
Jul 29, 2026	11.97	12.03	11.70	11.77	-0.20	2,408,665	28	0.459	0.303
Jul 28, 2026	11.81	12.07	11.69	11.97	+0.18	1,885,390	6	0.456	0.302

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 7, 2017	Dec 29, 2017	0.18	0.72	3.43%
Sep 7, 2017	Sep 29, 2017	0.18	0.72	4.25%
Jun 7, 2017	Jun 30, 2017	0.18	0.72	4.26%
Mar 8, 2017	Mar 31, 2017	0.18	0.72	4.15%
Dec 7, 2016	Dec 30, 2016	0.18	0.72	3.82%
Sep 7, 2016	Sep 30, 2016	0.18	0.72	3.82%
Jun 1, 2016	Jun 24, 2016	0.18	0.72	3.82%
Mar 2, 2016	Mar 25, 2016	0.18	0.72	3.82%
Nov 5, 2015	Nov 27, 2015	0.18	0.72	3.82%
Aug 13, 2015	Sep 4, 2015	0.18	0.72	3.82%
Jun 4, 2015	Jun 26, 2015	0.18	0.72	3.82%
Dec 24, 2014	Jan 9, 2015	0.18	0.72	5.18%

Split History

Split Date	Factor	Announced
No splits on record.