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 |
| 2021-04-06 | $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 |
| 2021-03-09 | $4.56 | $4.68 | $4.50 | $4.55 | 2 015 990 |
| 2021-03-08 | $4.39 | $4.62 | $4.35 | $4.57 | 3 601 678 |
| 2021-03-05 | $4.38 | $4.42 | $4.11 | $4.35 | 3 415 883 |
| 2021-03-04 | $4.35 | $4.38 | $4.10 | $4.32 | 4 713 646 |
| 2021-03-03 | $4.40 | $4.51 | $4.32 | $4.36 | 2 746 145 |
| 2021-03-02 | $4.46 | $4.56 | $4.36 | $4.37 | 4 096 292 |
