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 |
| May 11, 2021 | $5.38 | $5.49 | $5.27 | $5.47 | 3 812 808 |
| May 10, 2021 | $5.57 | $5.67 | $5.47 | $5.50 | 2 228 767 |
| May 07, 2021 | $5.57 | $5.69 | $5.50 | $5.53 | 9 759 769 |
| May 06, 2021 | $5.50 | $5.63 | $5.38 | $5.63 | 6 618 729 |
| May 05, 2021 | $5.40 | $5.55 | $5.30 | $5.47 | 2 639 398 |
| May 04, 2021 | $5.47 | $5.51 | $5.35 | $5.40 | 3 401 987 |
| May 03, 2021 | $5.33 | $5.64 | $5.28 | $5.53 | 6 082 855 |
| Apr 30, 2021 | $5.30 | $5.40 | $5.11 | $5.30 | 8 331 141 |
| Apr 29, 2021 | $5.51 | $5.67 | $5.10 | $5.29 | 7 472 979 |
| Apr 28, 2021 | $5.74 | $5.81 | $5.66 | $5.67 | 4 022 627 |
| Apr 27, 2021 | $5.82 | $5.89 | $5.72 | $5.75 | 5 766 218 |
| Apr 26, 2021 | $5.67 | $5.87 | $5.67 | $5.81 | 3 883 392 |
| Apr 23, 2021 | $5.61 | $5.73 | $5.58 | $5.65 | 2 916 953 |
| Apr 22, 2021 | $5.80 | $5.80 | $5.59 | $5.59 | 3 480 180 |
| Apr 21, 2021 | $5.74 | $5.79 | $5.68 | $5.77 | 1 636 516 |
| Apr 20, 2021 | $5.86 | $5.89 | $5.68 | $5.79 | 3 059 015 |
| Apr 19, 2021 | $5.92 | $5.98 | $5.86 | $5.92 | 5 518 541 |
| Apr 16, 2021 | $5.75 | $5.96 | $5.75 | $5.92 | 3 904 272 |
| Apr 15, 2021 | $5.85 | $5.91 | $5.68 | $5.88 | 3 138 782 |
| Apr 14, 2021 | $5.76 | $5.83 | $5.67 | $5.77 | 2 043 854 |
| Apr 13, 2021 | $5.78 | $5.82 | $5.66 | $5.73 | 7 846 141 |
| Apr 12, 2021 | $5.72 | $5.85 | $5.58 | $5.83 | 4 585 628 |
| Apr 09, 2021 | $5.40 | $5.72 | $5.36 | $5.69 | 5 131 802 |
| Apr 08, 2021 | $5.29 | $5.43 | $5.26 | $5.38 | 4 133 323 |
| Apr 07, 2021 | $5.52 | $5.54 | $5.31 | $5.32 | 5 731 632 |
