NASDAQ:BGCP
$4.39
(
0.228%
)
Friday, 26th May 2023
BGC Partners Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.99 | $4.84 | Friday, 26th May 2023 BGCP stock ended at $4.39. This is 0.228% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.44% from a day low at $4.31 to a day high of $4.42. |
| 90 days | $3.99 | $5.51 | |
| 52 weeks | $3.04 | $5.51 |
Historical BGC Partners prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $4.39 | $4.42 | $4.31 | $4.39 | 1 902 702 |
| 2023-05-25 | $4.43 | $4.55 | $4.33 | $4.38 | 3 391 389 |
| 2023-05-24 | $4.54 | $4.55 | $4.46 | $4.48 | 5 445 811 |
| 2023-05-23 | $4.73 | $4.77 | $4.57 | $4.60 | 3 691 974 |
| 2023-05-22 | $4.65 | $4.84 | $4.64 | $4.75 | 3 197 732 |
| 2023-05-19 | $4.64 | $4.68 | $4.58 | $4.64 | 2 818 698 |
| 2023-05-18 | $4.54 | $4.63 | $4.50 | $4.61 | 1 880 270 |
| 2023-05-17 | $4.46 | $4.57 | $4.36 | $4.55 | 1 636 498 |
| 2023-05-16 | $4.30 | $4.43 | $4.27 | $4.41 | 2 097 741 |
| 2023-05-15 | $4.16 | $4.36 | $4.15 | $4.31 | 1 664 010 |
| 2023-05-12 | $4.11 | $4.18 | $4.10 | $4.13 | 1 740 016 |
| 2023-05-11 | $4.06 | $4.13 | $4.01 | $4.10 | 1 293 138 |
| 2023-05-10 | $4.20 | $4.20 | $4.02 | $4.10 | 2 126 915 |
| 2023-05-09 | $4.10 | $4.18 | $4.05 | $4.13 | 2 462 333 |
| 2023-05-08 | $4.15 | $4.24 | $4.12 | $4.15 | 1 949 571 |
| 2023-05-05 | $4.13 | $4.23 | $4.10 | $4.17 | 2 262 343 |
| 2023-05-04 | $4.42 | $4.47 | $3.99 | $4.05 | 3 937 132 |
| 2023-05-03 | $4.36 | $4.64 | $4.36 | $4.49 | 3 539 817 |
| 2023-05-02 | $4.41 | $4.46 | $4.32 | $4.44 | 5 392 978 |
| 2023-05-01 | $4.54 | $4.58 | $4.33 | $4.39 | 2 721 209 |
| 2023-04-28 | $4.41 | $4.55 | $4.37 | $4.53 | 2 799 119 |
| 2023-04-27 | $4.42 | $4.44 | $4.36 | $4.42 | 1 669 895 |
| 2023-04-26 | $4.37 | $4.43 | $4.34 | $4.39 | 2 296 044 |
| 2023-04-25 | $4.59 | $4.59 | $4.38 | $4.39 | 1 935 790 |
| 2023-04-24 | $4.66 | $4.68 | $4.59 | $4.62 | 1 767 324 |
| 2023-04-21 | $4.69 | $4.72 | $4.65 | $4.68 | 2 221 369 |
| 2023-04-20 | $4.80 | $4.80 | $4.70 | $4.73 | 2 436 939 |
| 2023-04-19 | $4.59 | $4.84 | $4.55 | $4.82 | 3 616 748 |
| 2023-04-18 | $4.43 | $4.60 | $4.39 | $4.59 | 2 956 561 |
| 2023-04-17 | $4.36 | $4.42 | $4.30 | $4.41 | 1 785 750 |
| 2023-04-14 | $4.31 | $4.41 | $4.28 | $4.39 | 2 017 846 |
| 2023-04-13 | $4.20 | $4.35 | $4.20 | $4.29 | 1 942 282 |
| 2023-04-12 | $4.33 | $4.40 | $4.19 | $4.22 | 2 386 488 |
| 2023-04-11 | $4.36 | $4.42 | $4.26 | $4.28 | 2 672 401 |
| 2023-04-10 | $4.40 | $4.45 | $4.32 | $4.38 | 2 890 461 |
| 2023-04-06 | $4.46 | $4.52 | $4.41 | $4.44 | 1 625 703 |
| 2023-04-05 | $4.49 | $4.52 | $4.36 | $4.47 | 2 815 168 |
| 2023-04-04 | $4.61 | $4.67 | $4.51 | $4.55 | 2 428 886 |
| 2023-04-03 | $5.18 | $5.18 | $4.47 | $4.62 | 5 976 457 |
| 2023-03-31 | $5.32 | $5.36 | $5.11 | $5.23 | 2 668 116 |
| 2023-03-30 | $5.17 | $5.35 | $5.16 | $5.32 | 3 230 256 |
| 2023-03-29 | $5.12 | $5.15 | $5.07 | $5.14 | 1 779 987 |
| 2023-03-28 | $5.01 | $5.07 | $4.99 | $5.06 | 1 623 390 |
| 2023-03-27 | $5.08 | $5.10 | $5.00 | $5.05 | 1 472 224 |
| 2023-03-24 | $4.94 | $5.04 | $4.83 | $5.04 | 2 210 488 |
| 2023-03-23 | $5.11 | $5.19 | $4.98 | $5.03 | 2 464 772 |
| 2023-03-22 | $5.21 | $5.28 | $5.08 | $5.09 | 1 549 390 |
| 2023-03-21 | $5.25 | $5.32 | $5.19 | $5.22 | 1 614 837 |
| 2023-03-20 | $5.23 | $5.27 | $5.12 | $5.17 | 2 528 618 |
| 2023-03-17 | $5.29 | $5.39 | $5.12 | $5.15 | 3 321 284 |
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.
