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 |
| 2021-06-16 | $6.24 | $6.52 | $6.17 | $6.32 | 16 094 530 |
| 2021-06-15 | $6.36 | $6.44 | $6.30 | $6.33 | 2 487 863 |
| 2021-06-14 | $6.33 | $6.39 | $6.31 | $6.39 | 3 279 852 |
| 2021-06-11 | $6.20 | $6.35 | $6.20 | $6.34 | 2 696 228 |
| 2021-06-10 | $6.34 | $6.38 | $6.15 | $6.19 | 3 865 624 |
| 2021-06-09 | $6.25 | $6.37 | $6.16 | $6.33 | 4 521 946 |
| 2021-06-08 | $6.30 | $6.31 | $6.13 | $6.25 | 2 476 261 |
| 2021-06-07 | $6.09 | $6.30 | $6.09 | $6.27 | 4 189 300 |
| 2021-06-04 | $6.11 | $6.16 | $6.09 | $6.12 | 1 745 006 |
| 2021-06-03 | $6.10 | $6.19 | $6.01 | $6.12 | 2 891 207 |
| 2021-06-02 | $6.03 | $6.15 | $5.98 | $6.13 | 2 949 670 |
| 2021-06-01 | $5.87 | $6.08 | $5.87 | $6.02 | 4 624 711 |
| 2021-05-28 | $5.66 | $5.90 | $5.58 | $5.90 | 5 475 543 |
| 2021-05-27 | $5.70 | $5.72 | $5.53 | $5.66 | 5 392 459 |
| 2021-05-26 | $5.55 | $5.76 | $5.46 | $5.62 | 9 081 955 |
| 2021-05-25 | $5.41 | $5.47 | $5.23 | $5.24 | 1 949 213 |
| 2021-05-24 | $5.43 | $5.49 | $5.37 | $5.38 | 1 577 688 |
| 2021-05-21 | $5.45 | $5.49 | $5.40 | $5.43 | 1 683 098 |
| 2021-05-20 | $5.31 | $5.47 | $5.24 | $5.42 | 2 300 624 |
| 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 |
