NASDAQ:BGCP
Delisted
BGC Partners Stock Price (Quote)
$4.43
+0 (+0%)
At Close: Sep 29, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.43 | $4.43 | Friday, 29th Sep 2023 BGCP stock ended at $4.43. During the day the stock fluctuated 0% from a day low at $4.43 to a day high of $4.43. |
| 90 days | $4.43 | $4.43 | |
| 52 weeks | $3.14 | $5.51 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2022 | $3.26 | $3.31 | $3.21 | $3.23 | 2 456 255 |
| Sep 28, 2022 | $3.33 | $3.40 | $3.31 | $3.32 | 3 566 133 |
| Sep 27, 2022 | $3.52 | $3.54 | $3.27 | $3.32 | 3 576 667 |
| Sep 26, 2022 | $3.61 | $3.65 | $3.48 | $3.51 | 1 865 193 |
| Sep 23, 2022 | $3.73 | $3.74 | $3.60 | $3.65 | 1 280 757 |
| Sep 22, 2022 | $3.87 | $3.90 | $3.75 | $3.78 | 873 975 |
| Sep 21, 2022 | $4.02 | $4.02 | $3.88 | $3.89 | 1 089 745 |
| Sep 20, 2022 | $4.01 | $4.01 | $3.94 | $3.98 | 784 923 |
| Sep 19, 2022 | $4.05 | $4.08 | $3.98 | $4.06 | 1 070 452 |
| Sep 16, 2022 | $4.01 | $4.13 | $3.93 | $4.10 | 2 803 227 |
| Sep 15, 2022 | $4.06 | $4.16 | $4.03 | $4.06 | 1 431 319 |
| Sep 14, 2022 | $4.04 | $4.09 | $3.97 | $4.06 | 1 196 889 |
| Sep 13, 2022 | $4.08 | $4.18 | $4.01 | $4.05 | 1 498 021 |
| Sep 12, 2022 | $4.23 | $4.30 | $4.20 | $4.22 | 1 014 663 |
| Sep 09, 2022 | $4.11 | $4.27 | $4.11 | $4.21 | 1 162 842 |
| Sep 08, 2022 | $4.05 | $4.16 | $4.01 | $4.13 | 1 122 587 |
| Sep 07, 2022 | $3.89 | $4.13 | $3.89 | $4.12 | 1 211 724 |
| Sep 06, 2022 | $4.09 | $4.14 | $3.89 | $3.93 | 1 687 597 |
| Sep 02, 2022 | $4.01 | $4.19 | $3.99 | $4.10 | 1 777 039 |
| Sep 01, 2022 | $3.97 | $4.04 | $3.88 | $3.96 | 1 778 907 |
| Aug 31, 2022 | $4.03 | $4.06 | $3.96 | $4.02 | 1 638 978 |
| Aug 30, 2022 | $4.05 | $4.10 | $3.98 | $4.03 | 1 178 094 |
| Aug 29, 2022 | $4.05 | $4.10 | $4.00 | $4.06 | 1 472 364 |
| Aug 26, 2022 | $4.16 | $4.17 | $4.08 | $4.11 | 1 677 678 |
| Aug 25, 2022 | $4.11 | $4.25 | $4.08 | $4.17 | 1 449 999 |
