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 |
2020-12-15 | $4.27 | $4.44 | $4.16 | $4.43 | 3 009 040 |
2020-12-14 | $4.32 | $4.33 | $4.19 | $4.22 | 2 216 108 |
2020-12-11 | $4.27 | $4.33 | $4.18 | $4.29 | 3 213 499 |
2020-12-10 | $4.23 | $4.38 | $4.22 | $4.33 | 2 143 376 |
2020-12-09 | $4.41 | $4.41 | $4.21 | $4.26 | 1 911 225 |
2020-12-08 | $4.31 | $4.42 | $4.28 | $4.36 | 1 418 256 |
2020-12-07 | $4.47 | $4.58 | $4.33 | $4.34 | 1 536 099 |
2020-12-04 | $4.17 | $4.50 | $4.17 | $4.46 | 4 048 203 |
2020-12-03 | $4.20 | $4.25 | $4.15 | $4.16 | 1 880 664 |
2020-12-02 | $4.02 | $4.26 | $4.02 | $4.22 | 1 967 344 |
2020-12-01 | $4.21 | $4.22 | $4.03 | $4.09 | 3 259 607 |
2020-11-30 | $4.11 | $4.15 | $4.00 | $4.14 | 2 956 857 |
2020-11-27 | $4.25 | $4.25 | $4.04 | $4.15 | 1 232 933 |
2020-11-25 | $4.04 | $4.15 | $4.01 | $4.11 | 3 220 000 |
2020-11-24 | $3.79 | $4.04 | $3.71 | $4.04 | 3 892 837 |
2020-11-23 | $3.84 | $3.90 | $3.72 | $3.77 | 4 040 236 |
2020-11-20 | $3.60 | $3.85 | $3.60 | $3.84 | 3 210 747 |
2020-11-19 | $3.61 | $3.71 | $3.54 | $3.67 | 3 481 922 |
2020-11-18 | $3.75 | $3.79 | $3.61 | $3.63 | 2 659 174 |
2020-11-17 | $3.75 | $3.80 | $3.66 | $3.75 | 2 162 929 |
2020-11-16 | $3.68 | $3.77 | $3.63 | $3.75 | 1 947 541 |
2020-11-13 | $3.53 | $3.66 | $3.51 | $3.62 | 1 500 860 |
2020-11-12 | $3.46 | $3.56 | $3.44 | $3.53 | 1 589 729 |
2020-11-11 | $3.51 | $3.60 | $3.46 | $3.51 | 1 416 795 |
2020-11-10 | $3.46 | $3.56 | $3.40 | $3.51 | 2 677 613 |