FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

BGC Partners Stock Price (Quote) NASDAQ:BGCP

$5.35 ( -1.11% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $5.17 $5.79 Friday, 30th Jul 2021 BGCP stock ended at $5.35. This is 1.11% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 3.03% from a day low at $5.28 to a day high of $5.44.
90 days $5.17 $6.52
52 weeks $2.22 $6.52

Historical BGC Partners prices

Date Open High Low Close Volume
2016-03-22 $9.10 $9.18 $9.04 $9.14 724 500
2016-03-21 $9.29 $9.34 $9.12 $9.16 952 700
2016-03-18 $9.35 $9.38 $9.28 $9.34 1 449 800
2016-03-17 $9.05 $9.32 $8.99 $9.30 1 011 800
2016-03-16 $9.08 $9.15 $8.93 $9.04 742 900
2016-03-15 $9.15 $9.22 $9.05 $9.07 808 700
2016-03-14 $9.08 $9.25 $9.05 $9.17 759 400
2016-03-11 $9.01 $9.20 $9.01 $9.14 1 053 000
2016-03-10 $9.00 $9.01 $8.82 $8.92 670 900
2016-03-09 $8.94 $9.05 $8.93 $8.97 920 800
2016-03-08 $9.07 $9.07 $8.88 $8.89 958 600
2016-03-07 $9.04 $9.22 $8.98 $9.15 1 145 900
2016-03-04 $8.97 $9.19 $8.91 $9.09 1 337 500
2016-03-03 $8.90 $8.95 $8.82 $8.93 1 079 600
2016-03-02 $8.84 $8.92 $8.82 $8.90 864 600
2016-03-01 $8.68 $8.91 $8.65 $8.85 1 629 700
2016-02-29 $8.50 $8.78 $8.50 $8.64 1 297 400
2016-02-26 $8.90 $8.93 $8.82 $8.73 1 074 100
2016-02-25 $8.84 $8.89 $8.80 $8.73 781 800
2016-02-24 $8.64 $8.86 $8.52 $8.69 1 471 600
2016-02-23 $8.84 $8.88 $8.72 $8.58 807 000
2016-02-22 $8.83 $8.97 $8.81 $8.70 927 400
2016-02-19 $8.72 $8.83 $8.68 $8.68 856 000
2016-02-18 $8.86 $8.96 $8.72 $8.61 1 055 300
2016-02-17 $8.79 $8.90 $8.79 $8.70 1 417 300
2016-02-16 $8.69 $8.75 $8.59 $8.55 1 192 900
2016-02-12 $8.39 $8.65 $8.37 $8.46 1 614 500
2016-02-11 $8.39 $8.48 $8.27 $8.27 1 632 300
2016-02-10 $8.84 $9.00 $8.52 $8.39 1 723 000
2016-02-09 $8.45 $8.63 $8.42 $8.35 1 699 400
2016-02-08 $8.54 $8.60 $8.45 $8.45 1 438 000
2016-02-05 $8.88 $8.91 $8.65 $8.53 1 546 500
2016-02-04 $8.81 $8.99 $8.76 $8.74 1 433 000
2016-02-03 $8.91 $8.91 $8.66 $8.70 977 800
2016-02-02 $9.00 $9.02 $8.83 $8.70 1 163 100
2016-02-01 $9.08 $9.15 $9.01 $8.91 1 277 500
2016-01-29 $9.08 $9.17 $9.03 $9.01 2 303 800
2016-01-28 $8.98 $9.14 $8.80 $8.91 1 119 200
2016-01-27 $8.93 $9.07 $8.85 $8.76 1 174 200
2016-01-26 $8.84 $8.98 $8.72 $8.82 882 300
2016-01-25 $8.87 $8.91 $8.77 $8.66 1 046 000
2016-01-22 $8.89 $9.01 $8.84 $8.79 1 034 300
2016-01-21 $8.75 $8.91 $8.61 $8.64 1 269 700
2016-01-20 $8.62 $8.82 $8.44 $8.60 1 975 500
2016-01-19 $8.83 $8.91 $8.69 $8.65 1 373 100
2016-01-15 $8.74 $8.86 $8.65 $8.68 2 017 600
2016-01-14 $8.87 $9.03 $8.74 $8.85 1 837 700
2016-01-13 $9.04 $9.08 $8.64 $8.68 2 671 800
2016-01-12 $9.00 $9.09 $8.86 $8.89 1 638 100
2016-01-11 $8.86 $8.98 $8.79 $8.76 1 316 000

About BGC Partners

BGC Partners BGC Partners, Inc. operates as a brokerage company servicing the financial and real estate markets worldwide. It operates in two segments, Financial Services and Real Estate Services. The Financial Services segment provides brokerage services for fixed income securities, interest rate swaps, foreign exchange, equities, equity derivatives, credit derivatives, commodities, futures, and structured products. This segment also offers trade execution, ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT