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 |
Historical BGC Partners prices
Date | Open | High | Low | Close | Volume |
2021-01-22 | $3.83 | $3.87 | $3.68 | $3.86 | 1 978 236 |
2021-01-21 | $3.89 | $3.89 | $3.77 | $3.83 | 1 361 642 |
2021-01-20 | $3.87 | $3.92 | $3.78 | $3.88 | 1 389 790 |
2021-01-19 | $3.85 | $3.90 | $3.78 | $3.88 | 1 815 606 |
2021-01-15 | $3.81 | $3.83 | $3.72 | $3.80 | 3 046 832 |
2021-01-14 | $3.89 | $3.96 | $3.83 | $3.86 | 3 235 998 |
2021-01-13 | $3.99 | $3.99 | $3.86 | $3.93 | 2 102 053 |
2021-01-12 | $3.95 | $4.10 | $3.95 | $4.01 | 1 691 476 |
2021-01-11 | $3.94 | $3.98 | $3.86 | $3.95 | 3 466 178 |
2021-01-08 | $4.09 | $4.11 | $3.90 | $3.97 | 2 557 408 |
2021-01-07 | $4.12 | $4.17 | $4.07 | $4.10 | 2 927 477 |
2021-01-06 | $3.98 | $4.23 | $3.98 | $4.12 | 3 983 733 |
2021-01-05 | $3.83 | $3.97 | $3.81 | $3.91 | 1 716 762 |
2021-01-04 | $4.01 | $4.03 | $3.78 | $3.84 | 3 478 312 |
2020-12-31 | $3.95 | $4.02 | $3.87 | $4.00 | 2 745 802 |
2020-12-30 | $4.09 | $4.09 | $3.89 | $3.92 | 2 133 029 |
2020-12-29 | $4.11 | $4.12 | $3.95 | $3.97 | 1 898 666 |
2020-12-28 | $4.17 | $4.17 | $4.06 | $4.12 | 2 718 534 |
2020-12-24 | $4.11 | $4.15 | $4.04 | $4.15 | 947 930 |
2020-12-23 | $4.10 | $4.15 | $4.01 | $4.08 | 3 182 303 |
2020-12-22 | $4.17 | $4.18 | $4.08 | $4.13 | 1 995 001 |
2020-12-21 | $4.21 | $4.24 | $4.10 | $4.19 | 2 197 672 |
2020-12-18 | $4.37 | $4.39 | $4.21 | $4.24 | 7 254 480 |
2020-12-17 | $4.37 | $4.39 | $4.30 | $4.34 | 1 991 161 |
2020-12-16 | $4.43 | $4.48 | $4.26 | $4.34 | 2 175 585 |