Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BGC Partners Stock Price (Quote) NASDAQ:BGCP
$4.26 ( 1.67% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.16 | $4.76 | Wednesday, 19th Jan 2022 BGCP stock ended at $4.26. This is 1.67% more than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 2.14% from a day low at $4.20 to a day high of $4.29. |
| 90 days | $4.16 | $5.62 | |
| 52 weeks | $3.52 | $6.52 |
Historical BGC Partners prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $4.23 | $4.29 | $4.20 | $4.26 | 1 408 496 |
| 2022-01-18 | $4.35 | $4.38 | $4.16 | $4.19 | 2 239 417 |
| 2022-01-14 | $4.40 | $4.40 | $4.29 | $4.38 | 1 430 702 |
| 2022-01-13 | $4.49 | $4.53 | $4.41 | $4.44 | 1 229 166 |
| 2022-01-12 | $4.57 | $4.59 | $4.43 | $4.47 | 1 733 299 |
| 2022-01-11 | $4.47 | $4.60 | $4.46 | $4.56 | 1 428 438 |
| 2022-01-10 | $4.56 | $4.61 | $4.45 | $4.50 | 1 953 087 |
| 2022-01-07 | $4.59 | $4.69 | $4.58 | $4.59 | 2 498 213 |
| 2022-01-06 | $4.54 | $4.66 | $4.49 | $4.59 | 2 202 900 |
| 2022-01-05 | $4.59 | $4.69 | $4.52 | $4.53 | 1 903 605 |
| 2022-01-04 | $4.58 | $4.66 | $4.53 | $4.58 | 1 828 944 |
| 2022-01-03 | $4.64 | $4.72 | $4.52 | $4.55 | 1 659 649 |
| 2021-12-31 | $4.61 | $4.70 | $4.59 | $4.65 | 1 775 373 |
| 2021-12-30 | $4.62 | $4.70 | $4.60 | $4.62 | 1 293 179 |
| 2021-12-29 | $4.67 | $4.68 | $4.61 | $4.64 | 1 217 521 |
| 2021-12-28 | $4.68 | $4.76 | $4.62 | $4.68 | 1 225 983 |
| 2021-12-27 | $4.56 | $4.70 | $4.56 | $4.70 | 928 217 |
| 2021-12-23 | $4.53 | $4.67 | $4.53 | $4.62 | 1 019 181 |
| 2021-12-22 | $4.58 | $4.59 | $4.51 | $4.58 | 1 352 835 |
| 2021-12-21 | $4.48 | $4.61 | $4.35 | $4.57 | 2 135 703 |
| 2021-12-20 | $4.42 | $4.46 | $4.32 | $4.43 | 2 615 984 |
| 2021-12-17 | $4.51 | $4.58 | $4.42 | $4.52 | 6 645 349 |
| 2021-12-16 | $4.59 | $4.64 | $4.46 | $4.49 | 2 308 060 |
| 2021-12-15 | $4.51 | $4.54 | $4.43 | $4.53 | 2 679 997 |
| 2021-12-14 | $4.57 | $4.60 | $4.44 | $4.53 | 2 941 193 |
| 2021-12-13 | $4.55 | $4.56 | $4.47 | $4.51 | 2 296 398 |
| 2021-12-10 | $4.73 | $4.74 | $4.57 | $4.58 | 1 656 890 |
| 2021-12-09 | $4.83 | $4.89 | $4.67 | $4.68 | 1 326 661 |
| 2021-12-08 | $4.81 | $4.93 | $4.81 | $4.90 | 2 000 253 |
| 2021-12-07 | $4.82 | $4.91 | $4.79 | $4.82 | 2 333 212 |
| 2021-12-06 | $4.70 | $4.81 | $4.56 | $4.76 | 2 593 106 |
| 2021-12-03 | $4.60 | $4.73 | $4.59 | $4.63 | 2 712 088 |
| 2021-12-02 | $4.48 | $4.70 | $4.48 | $4.68 | 2 543 062 |
| 2021-12-01 | $4.60 | $4.69 | $4.46 | $4.47 | 2 696 566 |
| 2021-11-30 | $4.55 | $4.63 | $4.41 | $4.47 | 3 294 948 |
| 2021-11-29 | $4.69 | $4.73 | $4.54 | $4.60 | 3 261 714 |
| 2021-11-26 | $4.62 | $4.67 | $4.53 | $4.59 | 2 158 235 |
| 2021-11-24 | $4.70 | $4.84 | $4.67 | $4.81 | 2 249 348 |
| 2021-11-23 | $4.73 | $4.80 | $4.63 | $4.74 | 2 728 725 |
| 2021-11-22 | $4.66 | $4.77 | $4.63 | $4.69 | 2 710 857 |
| 2021-11-19 | $4.67 | $4.79 | $4.65 | $4.65 | 2 183 328 |
| 2021-11-18 | $4.75 | $4.78 | $4.66 | $4.74 | 2 687 592 |
| 2021-11-17 | $4.79 | $4.84 | $4.74 | $4.75 | 2 458 125 |
| 2021-11-16 | $4.83 | $4.88 | $4.70 | $4.83 | 3 277 572 |
| 2021-11-15 | $5.01 | $5.01 | $4.85 | $4.86 | 2 033 056 |
| 2021-11-12 | $4.86 | $5.05 | $4.85 | $5.00 | 2 581 699 |
| 2021-11-11 | $4.90 | $4.93 | $4.82 | $4.91 | 2 835 132 |
| 2021-11-10 | $4.90 | $4.95 | $4.88 | $4.90 | 2 105 601 |
| 2021-11-09 | $4.98 | $5.04 | $4.90 | $4.91 | 3 380 009 |
| 2021-11-08 | $5.15 | $5.19 | $5.00 | $5.03 | 2 813 260 |
BGC Partners, Inc. operates as a brokerage company servicing the financial and real estate markets worldwide. It operates in two segments, Financial Services and Real Estate Services. The Financial Services segment provides brokerage services for fixed income securities, interest rate swaps, foreign exchange, equities, equity derivatives, credit derivatives, commodities, futures, and structured products. This segment also offers trade execution, ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
