and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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, ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
