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 |
| Dec 18, 2019 | $5.98 | $6.07 | $5.94 | $6.07 | 1 510 245 |
| Dec 17, 2019 | $6.00 | $6.01 | $5.91 | $5.96 | 1 598 509 |
| Dec 16, 2019 | $5.93 | $6.04 | $5.93 | $5.96 | 1 685 171 |
| Dec 13, 2019 | $5.78 | $5.92 | $5.73 | $5.92 | 2 118 382 |
| Dec 12, 2019 | $5.70 | $5.84 | $5.68 | $5.80 | 1 110 952 |
| Dec 11, 2019 | $5.72 | $5.74 | $5.63 | $5.68 | 1 574 049 |
| Dec 10, 2019 | $5.88 | $5.88 | $5.70 | $5.73 | 1 404 294 |
| Dec 09, 2019 | $5.82 | $5.89 | $5.78 | $5.86 | 1 250 452 |
| Dec 06, 2019 | $5.74 | $5.85 | $5.74 | $5.81 | 1 234 492 |
| Dec 05, 2019 | $5.78 | $5.79 | $5.53 | $5.71 | 1 292 473 |
| Dec 04, 2019 | $5.77 | $5.84 | $5.75 | $5.78 | 1 119 878 |
| Dec 03, 2019 | $5.75 | $5.80 | $5.51 | $5.76 | 1 882 681 |
| Dec 02, 2019 | $5.84 | $5.92 | $5.81 | $5.83 | 1 446 176 |
| Nov 29, 2019 | $5.89 | $5.89 | $5.79 | $5.80 | 475 561 |
| Nov 27, 2019 | $5.82 | $5.89 | $5.79 | $5.89 | 1 233 459 |
| Nov 26, 2019 | $5.76 | $5.83 | $5.71 | $5.80 | 1 522 435 |
| Nov 25, 2019 | $5.75 | $5.80 | $5.70 | $5.74 | 2 058 410 |
| Nov 22, 2019 | $5.67 | $5.77 | $5.65 | $5.73 | 1 419 083 |
| Nov 21, 2019 | $5.66 | $5.73 | $5.60 | $5.67 | 1 363 535 |
| Nov 20, 2019 | $5.59 | $5.69 | $5.55 | $5.64 | 1 687 773 |
| Nov 19, 2019 | $5.61 | $5.63 | $5.47 | $5.59 | 1 757 750 |
| Nov 18, 2019 | $5.53 | $5.57 | $5.49 | $5.57 | 1 149 480 |
| Nov 15, 2019 | $5.47 | $5.57 | $5.44 | $5.54 | 859 889 |
| Nov 14, 2019 | $5.44 | $5.48 | $5.40 | $5.43 | 1 149 290 |
| Nov 13, 2019 | $5.51 | $5.53 | $5.43 | $5.45 | 1 609 439 |
