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 |
| Oct 01, 2021 | $5.25 | $5.44 | $5.18 | $5.42 | 3 298 910 |
| Sep 30, 2021 | $5.27 | $5.35 | $5.21 | $5.21 | 5 182 456 |
| Sep 29, 2021 | $5.15 | $5.34 | $5.08 | $5.26 | 2 993 755 |
| Sep 28, 2021 | $5.29 | $5.32 | $5.09 | $5.14 | 3 381 328 |
| Sep 27, 2021 | $5.15 | $5.31 | $5.10 | $5.25 | 3 603 637 |
| Sep 24, 2021 | $5.13 | $5.16 | $5.01 | $5.10 | 5 139 183 |
| Sep 23, 2021 | $5.11 | $5.24 | $5.08 | $5.16 | 2 173 752 |
| Sep 22, 2021 | $4.93 | $5.12 | $4.92 | $5.08 | 2 616 784 |
| Sep 21, 2021 | $4.95 | $4.98 | $4.83 | $4.86 | 1 916 620 |
| Sep 20, 2021 | $4.94 | $5.02 | $4.81 | $4.90 | 3 269 033 |
| Sep 17, 2021 | $5.12 | $5.12 | $4.99 | $5.08 | 5 216 114 |
| Sep 16, 2021 | $5.05 | $5.13 | $4.99 | $5.08 | 1 755 575 |
| Sep 15, 2021 | $4.96 | $5.10 | $4.93 | $5.05 | 2 331 634 |
| Sep 14, 2021 | $5.09 | $5.09 | $4.96 | $4.98 | 2 430 969 |
| Sep 13, 2021 | $5.12 | $5.12 | $4.99 | $5.03 | 2 144 735 |
| Sep 10, 2021 | $5.12 | $5.29 | $5.01 | $5.09 | 2 513 509 |
| Sep 09, 2021 | $5.05 | $5.21 | $5.02 | $5.07 | 2 004 468 |
| Sep 08, 2021 | $5.06 | $5.11 | $4.99 | $5.07 | 2 127 345 |
| Sep 07, 2021 | $5.17 | $5.21 | $5.09 | $5.09 | 2 176 737 |
| Sep 03, 2021 | $5.21 | $5.23 | $5.11 | $5.16 | 1 759 791 |
| Sep 02, 2021 | $5.20 | $5.25 | $5.14 | $5.21 | 1 647 577 |
| Sep 01, 2021 | $5.15 | $5.24 | $5.12 | $5.18 | 1 420 941 |
| Aug 31, 2021 | $5.16 | $5.16 | $5.02 | $5.15 | 1 568 136 |
| Aug 30, 2021 | $5.28 | $5.30 | $5.13 | $5.13 | 1 878 808 |
| Aug 27, 2021 | $5.12 | $5.29 | $5.08 | $5.27 | 2 094 058 |
