BGC Partners Stock Price (Quote) NASDAQ:BGCP
$3.70 ( 5.41% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.04 | $3.71 | Tuesday, 5th Jul 2022 BGCP stock ended at $3.70. This is 5.41% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 8.48% from a day low at $3.42 to a day high of $3.71. |
90 days | $3.00 | $4.39 | |
52 weeks | $3.00 | $5.86 |
Historical BGC Partners prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $3.45 | $3.71 | $3.42 | $3.70 | 2 859 442 |
2022-07-01 | $3.40 | $3.52 | $3.36 | $3.51 | 1 430 408 |
2022-06-30 | $3.35 | $3.44 | $3.29 | $3.37 | 1 808 813 |
2022-06-29 | $3.39 | $3.45 | $3.32 | $3.42 | 1 686 583 |
2022-06-28 | $3.48 | $3.64 | $3.38 | $3.39 | 2 050 780 |
2022-06-27 | $3.53 | $3.60 | $3.45 | $3.47 | 1 663 518 |
2022-06-24 | $3.39 | $3.54 | $3.37 | $3.50 | 2 300 556 |
2022-06-23 | $3.31 | $3.42 | $3.23 | $3.39 | 1 661 512 |
2022-06-22 | $3.23 | $3.38 | $3.23 | $3.30 | 2 002 046 |
2022-06-21 | $3.24 | $3.36 | $3.23 | $3.30 | 1 932 176 |
2022-06-17 | $3.15 | $3.26 | $3.12 | $3.21 | 3 188 358 |
2022-06-16 | $3.16 | $3.18 | $3.06 | $3.13 | 2 817 693 |
2022-06-15 | $3.21 | $3.34 | $3.17 | $3.25 | 2 381 897 |
2022-06-14 | $3.12 | $3.31 | $3.12 | $3.20 | 3 126 176 |
2022-06-13 | $3.11 | $3.18 | $3.04 | $3.12 | 2 951 270 |
2022-06-10 | $3.16 | $3.21 | $3.07 | $3.19 | 2 167 238 |
2022-06-09 | $3.19 | $3.28 | $3.15 | $3.19 | 2 585 589 |
2022-06-08 | $3.20 | $3.25 | $3.09 | $3.22 | 2 483 252 |
2022-06-07 | $3.13 | $3.22 | $3.10 | $3.21 | 1 459 280 |
2022-06-06 | $3.17 | $3.28 | $3.15 | $3.16 | 1 239 308 |
2022-06-03 | $3.19 | $3.21 | $3.10 | $3.12 | 899 255 |
2022-06-02 | $3.18 | $3.24 | $3.17 | $3.21 | 1 551 471 |
2022-06-01 | $3.25 | $3.28 | $3.17 | $3.19 | 1 787 251 |
2022-05-31 | $3.27 | $3.31 | $3.23 | $3.26 | 1 785 141 |
2022-05-27 | $3.25 | $3.31 | $3.21 | $3.30 | 953 530 |
2022-05-26 | $3.17 | $3.28 | $3.15 | $3.22 | 1 792 110 |
2022-05-25 | $3.08 | $3.19 | $3.07 | $3.17 | 2 148 156 |
2022-05-24 | $3.15 | $3.16 | $3.00 | $3.08 | 2 240 278 |
2022-05-23 | $3.16 | $3.21 | $3.13 | $3.18 | 1 184 553 |
2022-05-20 | $3.20 | $3.24 | $3.05 | $3.15 | 1 466 334 |
2022-05-19 | $3.06 | $3.20 | $3.02 | $3.15 | 2 144 660 |
2022-05-18 | $3.18 | $3.21 | $3.06 | $3.08 | 2 718 046 |
2022-05-17 | $3.26 | $3.31 | $3.20 | $3.22 | 2 809 209 |
2022-05-16 | $3.23 | $3.25 | $3.17 | $3.18 | 1 445 499 |
2022-05-13 | $3.17 | $3.40 | $3.15 | $3.25 | 2 442 088 |
2022-05-12 | $3.10 | $3.19 | $3.06 | $3.15 | 2 449 733 |
2022-05-11 | $3.18 | $3.24 | $3.10 | $3.11 | 1 828 453 |
2022-05-10 | $3.31 | $3.33 | $3.07 | $3.20 | 3 759 292 |
2022-05-09 | $3.41 | $3.46 | $3.25 | $3.26 | 2 139 169 |
2022-05-06 | $3.56 | $3.59 | $3.40 | $3.45 | 2 336 121 |
2022-05-05 | $3.75 | $3.79 | $3.56 | $3.59 | 5 047 200 |
2022-05-04 | $3.51 | $3.83 | $3.50 | $3.82 | 4 798 139 |
2022-05-03 | $3.60 | $3.68 | $3.30 | $3.53 | 3 260 397 |
2022-05-02 | $3.60 | $3.69 | $3.53 | $3.63 | 2 832 194 |
2022-04-29 | $3.72 | $3.76 | $3.60 | $3.63 | 1 789 368 |
2022-04-28 | $3.73 | $3.77 | $3.65 | $3.75 | 1 961 643 |
2022-04-27 | $3.67 | $3.73 | $3.65 | $3.69 | 1 931 346 |
2022-04-26 | $3.71 | $3.77 | $3.67 | $3.67 | 2 351 169 |
2022-04-25 | $3.66 | $3.77 | $3.66 | $3.75 | 2 052 870 |
2022-04-22 | $3.83 | $3.85 | $3.72 | $3.73 | 537 634 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.