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 |
| Aug 26, 2021 | $5.23 | $5.28 | $5.13 | $5.13 | 2 104 236 |
| Aug 25, 2021 | $5.28 | $5.37 | $5.22 | $5.28 | 2 414 181 |
| Aug 24, 2021 | $5.28 | $5.32 | $5.22 | $5.25 | 2 727 240 |
| Aug 23, 2021 | $5.24 | $5.31 | $5.18 | $5.26 | 1 596 024 |
| Aug 20, 2021 | $5.18 | $5.32 | $5.16 | $5.23 | 4 426 142 |
| Aug 19, 2021 | $5.18 | $5.22 | $5.10 | $5.16 | 3 829 071 |
| Aug 18, 2021 | $5.34 | $5.41 | $5.26 | $5.26 | 2 938 188 |
| Aug 17, 2021 | $5.40 | $5.45 | $5.30 | $5.38 | 2 288 762 |
| Aug 16, 2021 | $5.57 | $5.57 | $5.44 | $5.45 | 2 240 068 |
| Aug 13, 2021 | $5.65 | $5.66 | $5.50 | $5.62 | 1 939 244 |
| Aug 12, 2021 | $5.62 | $5.84 | $5.60 | $5.67 | 3 062 379 |
| Aug 11, 2021 | $5.62 | $5.63 | $5.50 | $5.59 | 2 061 798 |
| Aug 10, 2021 | $5.81 | $5.86 | $5.57 | $5.59 | 4 963 168 |
| Aug 09, 2021 | $5.68 | $5.82 | $5.63 | $5.81 | 3 663 739 |
| Aug 06, 2021 | $5.72 | $5.78 | $5.58 | $5.68 | 2 972 460 |
| Aug 05, 2021 | $5.15 | $5.64 | $5.15 | $5.64 | 4 893 910 |
| Aug 04, 2021 | $5.32 | $5.37 | $5.11 | $5.13 | 4 490 788 |
| Aug 03, 2021 | $5.31 | $5.32 | $5.15 | $5.31 | 2 052 211 |
| Aug 02, 2021 | $5.41 | $5.53 | $5.29 | $5.30 | 1 881 789 |
| Jul 30, 2021 | $5.35 | $5.44 | $5.28 | $5.35 | 1 373 539 |
| Jul 29, 2021 | $5.37 | $5.46 | $5.35 | $5.41 | 1 166 703 |
| Jul 28, 2021 | $5.27 | $5.36 | $5.18 | $5.32 | 1 625 484 |
| Jul 27, 2021 | $5.30 | $5.33 | $5.17 | $5.24 | 3 325 048 |
| Jul 26, 2021 | $5.34 | $5.45 | $5.33 | $5.35 | 1 729 779 |
| Jul 23, 2021 | $5.42 | $5.42 | $5.25 | $5.32 | 2 401 309 |
