FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

BGC Partners Stock Price (Quote) NASDAQ:BGCP

$5.35 ( -1.11% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $5.17 $5.79 Friday, 30th Jul 2021 BGCP stock ended at $5.35. This is 1.11% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 3.03% from a day low at $5.28 to a day high of $5.44.
90 days $5.17 $6.52
52 weeks $2.22 $6.52

Historical BGC Partners prices

Date Open High Low Close Volume
2021-05-19 $5.37 $5.37 $5.19 $5.32 2 131 832
2021-05-18 $5.49 $5.56 $5.36 $5.37 1 526 079
2021-05-17 $5.50 $5.52 $5.40 $5.50 1 487 429
2021-05-14 $5.42 $5.57 $5.36 $5.54 2 155 134
2021-05-13 $5.38 $5.42 $5.20 $5.35 3 034 334
2021-05-12 $5.48 $5.56 $5.27 $5.31 2 287 380
2021-05-11 $5.38 $5.49 $5.27 $5.47 3 812 808
2021-05-10 $5.57 $5.67 $5.47 $5.50 2 228 767
2021-05-07 $5.57 $5.69 $5.50 $5.53 9 759 769
2021-05-06 $5.50 $5.63 $5.38 $5.63 6 618 729
2021-05-05 $5.40 $5.55 $5.30 $5.47 2 639 398
2021-05-04 $5.47 $5.51 $5.35 $5.40 3 401 987
2021-05-03 $5.33 $5.64 $5.28 $5.53 6 082 855
2021-04-30 $5.30 $5.40 $5.11 $5.30 8 331 141
2021-04-29 $5.51 $5.67 $5.10 $5.29 7 472 979
2021-04-28 $5.74 $5.81 $5.66 $5.67 4 022 627
2021-04-27 $5.82 $5.89 $5.72 $5.75 5 766 218
2021-04-26 $5.67 $5.87 $5.67 $5.81 3 883 392
2021-04-23 $5.61 $5.73 $5.58 $5.65 2 916 953
2021-04-22 $5.80 $5.80 $5.59 $5.59 3 480 180
2021-04-21 $5.74 $5.79 $5.68 $5.77 1 636 516
2021-04-20 $5.86 $5.89 $5.68 $5.79 3 059 015
2021-04-19 $5.92 $5.98 $5.86 $5.92 5 518 541
2021-04-16 $5.75 $5.96 $5.75 $5.92 3 904 272
2021-04-15 $5.85 $5.91 $5.68 $5.88 3 138 782
2021-04-14 $5.76 $5.83 $5.67 $5.77 2 043 854
2021-04-13 $5.78 $5.82 $5.66 $5.73 7 846 141
2021-04-12 $5.72 $5.85 $5.58 $5.83 4 585 628
2021-04-09 $5.40 $5.72 $5.36 $5.69 5 131 802
2021-04-08 $5.29 $5.43 $5.26 $5.38 4 133 323
2021-04-07 $5.52 $5.54 $5.31 $5.32 5 731 632
2021-04-06 $5.18 $5.67 $5.18 $5.50 11 423 419
2021-04-05 $5.11 $5.26 $4.83 $5.23 6 794 746
2021-04-01 $4.84 $5.13 $4.75 $5.04 4 997 723
2021-03-31 $4.50 $5.14 $4.42 $4.83 13 712 657
2021-03-30 $4.49 $4.57 $4.45 $4.50 4 590 866
2021-03-29 $4.49 $4.67 $4.47 $4.47 3 270 237
2021-03-26 $4.32 $4.53 $4.25 $4.51 3 843 523
2021-03-25 $4.21 $4.33 $4.16 $4.29 2 454 711
2021-03-24 $4.35 $4.42 $4.21 $4.21 3 313 236
2021-03-23 $4.37 $4.42 $4.28 $4.30 2 324 304
2021-03-22 $4.46 $4.48 $4.33 $4.42 2 884 330
2021-03-19 $4.59 $4.59 $4.44 $4.48 5 054 548
2021-03-18 $4.61 $4.80 $4.55 $4.60 2 139 460
2021-03-17 $4.37 $4.57 $4.35 $4.57 2 857 149
2021-03-16 $4.50 $4.52 $4.37 $4.41 1 823 894
2021-03-15 $4.53 $4.54 $4.44 $4.48 1 962 443
2021-03-12 $4.62 $4.66 $4.51 $4.57 1 528 089
2021-03-11 $4.50 $4.63 $4.40 $4.58 3 425 087
2021-03-10 $4.58 $4.63 $4.47 $4.48 3 074 956

About BGC Partners

BGC Partners 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, ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT