NASDAQ:BGCP
$4.35
(
-0.91%
)
Friday, 27th Jan 2023
BGC Partners Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.71 | $4.44 | Friday, 27th Jan 2023 BGCP stock ended at $4.35. This is 0.91% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.14% from a day low at $4.30 to a day high of $4.44. |
| 90 days | $3.61 | $4.56 | |
| 52 weeks | $3.00 | $4.79 |
Historical BGC Partners prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $4.35 | $4.44 | $4.30 | $4.35 | 1 438 652 |
| 2023-01-26 | $4.30 | $4.39 | $4.29 | $4.39 | 1 027 477 |
| 2023-01-25 | $4.14 | $4.29 | $4.08 | $4.28 | 1 161 598 |
| 2023-01-24 | $4.22 | $4.26 | $4.16 | $4.20 | 1 050 237 |
| 2023-01-23 | $4.16 | $4.26 | $4.16 | $4.24 | 985 177 |
| 2023-01-20 | $4.15 | $4.18 | $4.08 | $4.18 | 1 188 571 |
| 2023-01-19 | $4.01 | $4.11 | $3.99 | $4.09 | 1 139 102 |
| 2023-01-18 | $4.09 | $4.10 | $4.04 | $4.05 | 1 183 000 |
| 2023-01-17 | $4.15 | $4.16 | $4.05 | $4.09 | 1 335 618 |
| 2023-01-13 | $4.14 | $4.21 | $4.12 | $4.18 | 789 505 |
| 2023-01-12 | $4.18 | $4.21 | $4.11 | $4.18 | 1 208 811 |
| 2023-01-11 | $4.11 | $4.15 | $4.09 | $4.15 | 1 790 928 |
| 2023-01-10 | $4.06 | $4.14 | $4.06 | $4.10 | 2 075 400 |
| 2023-01-09 | $4.04 | $4.09 | $3.94 | $4.06 | 1 658 341 |
| 2023-01-06 | $3.97 | $4.02 | $3.86 | $4.01 | 1 621 500 |
| 2023-01-05 | $3.97 | $3.97 | $3.90 | $3.92 | 918 934 |
| 2023-01-04 | $3.99 | $4.08 | $3.96 | $4.00 | 1 413 782 |
| 2023-01-03 | $3.82 | $4.03 | $3.82 | $3.94 | 2 271 183 |
| 2022-12-30 | $3.78 | $3.81 | $3.74 | $3.77 | 975 354 |
| 2022-12-29 | $3.77 | $3.85 | $3.75 | $3.82 | 799 148 |
| 2022-12-28 | $3.78 | $3.84 | $3.71 | $3.71 | 1 503 312 |
| 2022-12-27 | $3.83 | $3.85 | $3.77 | $3.77 | 468 581 |
| 2022-12-23 | $3.83 | $3.87 | $3.81 | $3.83 | 518 240 |
| 2022-12-22 | $3.86 | $3.88 | $3.77 | $3.84 | 702 144 |
| 2022-12-21 | $3.84 | $3.95 | $3.81 | $3.90 | 966 988 |
| 2022-12-20 | $3.81 | $3.89 | $3.80 | $3.80 | 904 277 |
| 2022-12-19 | $3.97 | $4.00 | $3.80 | $3.82 | 1 785 845 |
| 2022-12-16 | $4.03 | $4.08 | $3.95 | $3.98 | 2 462 835 |
| 2022-12-15 | $4.22 | $4.23 | $4.03 | $4.03 | 1 228 748 |
| 2022-12-14 | $4.37 | $4.41 | $4.26 | $4.30 | 1 230 095 |
| 2022-12-13 | $4.51 | $4.55 | $4.35 | $4.36 | 1 575 273 |
| 2022-12-12 | $4.48 | $4.50 | $4.33 | $4.38 | 1 193 171 |
| 2022-12-09 | $4.43 | $4.55 | $4.40 | $4.49 | 1 712 418 |
| 2022-12-08 | $4.44 | $4.56 | $4.43 | $4.48 | 1 290 011 |
| 2022-12-07 | $4.45 | $4.54 | $4.37 | $4.43 | 1 974 489 |
| 2022-12-06 | $4.40 | $4.56 | $4.40 | $4.48 | 2 571 503 |
| 2022-12-05 | $4.43 | $4.50 | $4.40 | $4.43 | 1 845 728 |
| 2022-12-02 | $4.29 | $4.54 | $4.29 | $4.49 | 2 659 730 |
| 2022-12-01 | $4.35 | $4.47 | $4.31 | $4.45 | 2 351 207 |
| 2022-11-30 | $4.14 | $4.32 | $4.11 | $4.31 | 3 873 033 |
| 2022-11-29 | $3.90 | $4.16 | $3.88 | $4.15 | 3 480 336 |
| 2022-11-28 | $3.91 | $4.00 | $3.88 | $3.91 | 1 154 649 |
| 2022-11-25 | $3.99 | $3.99 | $3.95 | $3.96 | 386 164 |
| 2022-11-23 | $3.97 | $4.01 | $3.92 | $3.98 | 1 312 379 |
| 2022-11-22 | $3.99 | $4.00 | $3.92 | $3.96 | 1 414 874 |
| 2022-11-21 | $3.88 | $3.99 | $3.88 | $3.94 | 1 185 690 |
| 2022-11-18 | $3.98 | $4.05 | $3.95 | $3.97 | 1 179 153 |
| 2022-11-17 | $3.95 | $4.00 | $3.85 | $3.89 | 497 426 |
| 2022-11-16 | $4.05 | $4.10 | $4.00 | $4.02 | 640 515 |
| 2022-11-15 | $4.15 | $4.18 | $4.05 | $4.09 | 603 383 |
About BGC Partners
BGC Partners, Inc. operates as a financial brokerage and technology company in the United States, France, other Europe, the United Kingdom, other Americas, Asia, Australia, Africa, and the Middle East. It offers various brokerage products, such as fixed income, such as government bonds, corporate bonds, and other debt instruments, as well as related interest rate derivatives and credit derivatives; and fixed income, equity derivatives and cash eq... BGCP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
