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 |
| Jan 27, 2020 | $5.82 | $5.92 | $5.75 | $5.81 | 1 386 061 |
| Jan 24, 2020 | $6.01 | $6.03 | $5.86 | $5.89 | 1 484 552 |
| Jan 23, 2020 | $6.04 | $6.04 | $5.94 | $6.00 | 2 079 205 |
| Jan 22, 2020 | $6.04 | $6.15 | $6.04 | $6.07 | 1 795 827 |
| Jan 21, 2020 | $5.99 | $6.04 | $5.86 | $6.03 | 2 486 786 |
| Jan 17, 2020 | $5.90 | $5.96 | $5.89 | $5.95 | 1 500 557 |
| Jan 16, 2020 | $5.78 | $5.87 | $5.74 | $5.87 | 1 769 441 |
| Jan 15, 2020 | $5.70 | $5.80 | $5.67 | $5.75 | 1 903 879 |
| Jan 14, 2020 | $5.77 | $5.78 | $5.70 | $5.72 | 2 003 334 |
| Jan 13, 2020 | $5.71 | $5.82 | $5.70 | $5.75 | 1 424 806 |
| Jan 10, 2020 | $5.76 | $5.79 | $5.65 | $5.71 | 1 595 450 |
| Jan 09, 2020 | $5.79 | $5.80 | $5.75 | $5.78 | 1 315 643 |
| Jan 08, 2020 | $5.78 | $5.85 | $5.75 | $5.77 | 1 455 361 |
| Jan 07, 2020 | $5.80 | $5.85 | $5.72 | $5.80 | 2 789 299 |
| Jan 06, 2020 | $5.82 | $5.94 | $5.67 | $5.85 | 10 149 655 |
| Jan 03, 2020 | $5.84 | $5.88 | $5.76 | $5.86 | 2 188 698 |
| Jan 02, 2020 | $5.96 | $5.97 | $5.83 | $5.91 | 2 029 455 |
| Dec 31, 2019 | $5.88 | $5.95 | $5.87 | $5.94 | 1 371 769 |
| Dec 30, 2019 | $5.92 | $5.97 | $5.85 | $5.90 | 1 115 154 |
| Dec 27, 2019 | $5.94 | $5.95 | $5.83 | $5.90 | 1 385 557 |
| Dec 26, 2019 | $5.97 | $6.04 | $5.94 | $5.96 | 1 245 970 |
| Dec 24, 2019 | $5.95 | $5.99 | $5.92 | $5.98 | 538 284 |
| Dec 23, 2019 | $5.93 | $6.03 | $5.91 | $5.95 | 1 384 811 |
| Dec 20, 2019 | $5.96 | $6.04 | $5.90 | $5.91 | 3 569 753 |
| Dec 19, 2019 | $6.01 | $6.04 | $5.89 | $5.94 | 2 390 055 |
