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 |
| Jan 19, 2022 | $4.23 | $4.29 | $4.20 | $4.26 | 1 408 600 |
| Jan 18, 2022 | $4.35 | $4.38 | $4.16 | $4.19 | 2 239 400 |
| Jan 14, 2022 | $4.40 | $4.40 | $4.29 | $4.38 | 1 430 700 |
| Jan 13, 2022 | $4.49 | $4.53 | $4.41 | $4.44 | 1 229 200 |
| Jan 12, 2022 | $4.57 | $4.59 | $4.43 | $4.47 | 1 733 300 |
| Jan 11, 2022 | $4.47 | $4.60 | $4.46 | $4.56 | 1 428 400 |
| Jan 10, 2022 | $4.56 | $4.61 | $4.45 | $4.50 | 1 953 100 |
| Jan 07, 2022 | $4.59 | $4.69 | $4.58 | $4.59 | 2 498 200 |
| Jan 06, 2022 | $4.54 | $4.66 | $4.49 | $4.59 | 2 202 900 |
| Jan 05, 2022 | $4.59 | $4.68 | $4.52 | $4.53 | 1 906 300 |
| Jan 04, 2022 | $4.58 | $4.66 | $4.53 | $4.58 | 1 828 944 |
| Jan 03, 2022 | $4.64 | $4.72 | $4.52 | $4.55 | 1 659 649 |
| Dec 31, 2021 | $4.61 | $4.70 | $4.59 | $4.65 | 1 775 373 |
| Dec 30, 2021 | $4.62 | $4.70 | $4.60 | $4.62 | 1 293 179 |
| Dec 29, 2021 | $4.67 | $4.68 | $4.61 | $4.64 | 1 217 521 |
| Dec 28, 2021 | $4.68 | $4.76 | $4.62 | $4.68 | 1 225 983 |
| Dec 27, 2021 | $4.56 | $4.70 | $4.56 | $4.70 | 928 217 |
| Dec 23, 2021 | $4.53 | $4.67 | $4.53 | $4.62 | 1 019 181 |
| Dec 22, 2021 | $4.58 | $4.59 | $4.51 | $4.58 | 1 352 835 |
| Dec 21, 2021 | $4.48 | $4.61 | $4.35 | $4.57 | 2 135 703 |
| Dec 20, 2021 | $4.42 | $4.46 | $4.32 | $4.43 | 2 615 984 |
| Dec 17, 2021 | $4.51 | $4.58 | $4.42 | $4.52 | 6 645 349 |
| Dec 16, 2021 | $4.59 | $4.64 | $4.46 | $4.49 | 2 308 060 |
| Dec 15, 2021 | $4.51 | $4.54 | $4.43 | $4.53 | 2 679 997 |
| Dec 14, 2021 | $4.57 | $4.60 | $4.44 | $4.53 | 2 941 193 |
