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 |
| Feb 24, 2022 | $4.39 | $4.62 | $4.31 | $4.61 | 2 230 300 |
| Feb 23, 2022 | $4.64 | $4.64 | $4.52 | $4.53 | 2 606 300 |
| Feb 22, 2022 | $4.66 | $4.72 | $4.58 | $4.61 | 2 787 100 |
| Feb 18, 2022 | $4.57 | $4.79 | $4.55 | $4.70 | 2 960 100 |
| Feb 17, 2022 | $4.54 | $4.76 | $4.50 | $4.63 | 4 116 600 |
| Feb 16, 2022 | $4.59 | $4.63 | $4.30 | $4.53 | 3 364 000 |
| Feb 15, 2022 | $4.38 | $4.62 | $4.38 | $4.61 | 5 292 700 |
| Feb 14, 2022 | $4.26 | $4.29 | $4.20 | $4.28 | 2 810 600 |
| Feb 11, 2022 | $4.30 | $4.37 | $4.22 | $4.25 | 1 269 900 |
| Feb 10, 2022 | $4.35 | $4.47 | $4.30 | $4.31 | 1 402 700 |
| Feb 09, 2022 | $4.42 | $4.49 | $4.41 | $4.44 | 1 484 400 |
| Feb 08, 2022 | $4.30 | $4.38 | $4.30 | $4.38 | 1 557 900 |
| Feb 07, 2022 | $4.31 | $4.36 | $4.27 | $4.31 | 1 147 400 |
| Feb 04, 2022 | $4.24 | $4.36 | $4.24 | $4.33 | 1 753 200 |
| Feb 03, 2022 | $4.28 | $4.31 | $4.22 | $4.24 | 2 408 700 |
| Feb 02, 2022 | $4.34 | $4.39 | $4.29 | $4.30 | 1 245 400 |
| Feb 01, 2022 | $4.22 | $4.37 | $4.20 | $4.35 | 1 633 200 |
| Jan 31, 2022 | $4.18 | $4.23 | $4.08 | $4.22 | 1 953 500 |
| Jan 28, 2022 | $3.97 | $4.15 | $3.91 | $4.14 | 3 438 700 |
| Jan 27, 2022 | $4.07 | $4.14 | $3.96 | $4.00 | 2 297 600 |
| Jan 26, 2022 | $4.16 | $4.24 | $4.01 | $4.04 | 1 743 800 |
| Jan 25, 2022 | $4.20 | $4.22 | $4.03 | $4.11 | 2 348 600 |
| Jan 24, 2022 | $4.20 | $4.23 | $4.03 | $4.21 | 2 392 700 |
| Jan 21, 2022 | $4.19 | $4.34 | $4.18 | $4.20 | 2 878 000 |
| Jan 20, 2022 | $4.25 | $4.37 | $4.24 | $4.25 | 1 783 300 |
