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 |
| 2023-03-30 | $5.17 | $5.35 | $5.16 | $5.32 | 3 230 256 |
| 2023-03-29 | $5.12 | $5.15 | $5.07 | $5.14 | 1 779 987 |
| 2023-03-28 | $5.01 | $5.07 | $4.99 | $5.06 | 1 623 390 |
| 2023-03-27 | $5.08 | $5.10 | $5.00 | $5.05 | 1 472 224 |
| 2023-03-24 | $4.94 | $5.04 | $4.83 | $5.04 | 2 210 488 |
| 2023-03-23 | $5.11 | $5.19 | $4.98 | $5.03 | 2 464 772 |
| 2023-03-22 | $5.21 | $5.28 | $5.08 | $5.09 | 1 549 390 |
| 2023-03-21 | $5.25 | $5.32 | $5.19 | $5.22 | 1 614 837 |
| 2023-03-20 | $5.23 | $5.27 | $5.12 | $5.17 | 2 528 618 |
| 2023-03-17 | $5.29 | $5.39 | $5.12 | $5.15 | 3 321 284 |
| 2023-03-16 | $5.01 | $5.51 | $5.01 | $5.40 | 4 505 062 |
| 2023-03-15 | $5.00 | $5.10 | $4.90 | $5.07 | 3 398 237 |
| 2023-03-14 | $5.05 | $5.23 | $5.00 | $5.17 | 3 265 198 |
| 2023-03-13 | $4.76 | $5.03 | $4.73 | $4.93 | 2 401 101 |
| 2023-03-10 | $4.91 | $5.04 | $4.79 | $4.94 | 2 478 677 |
| 2023-03-09 | $5.11 | $5.11 | $4.95 | $4.95 | 1 874 130 |
| 2023-03-08 | $5.11 | $5.14 | $5.05 | $5.13 | 1 485 771 |
| 2023-03-07 | $5.16 | $5.17 | $5.04 | $5.12 | 1 675 621 |
| 2023-03-06 | $5.25 | $5.28 | $5.10 | $5.14 | 2 460 698 |
| 2023-03-03 | $5.04 | $5.25 | $5.03 | $5.24 | 2 397 921 |
| 2023-03-02 | $5.07 | $5.09 | $4.93 | $5.04 | 2 827 194 |
| 2023-03-01 | $4.89 | $5.13 | $4.86 | $5.10 | 4 038 494 |
| 2023-02-28 | $4.77 | $4.97 | $4.72 | $4.86 | 4 712 960 |
| 2023-02-27 | $4.19 | $4.84 | $4.15 | $4.74 | 3 981 769 |
| 2023-02-24 | $4.23 | $4.24 | $4.15 | $4.19 | 1 416 883 |
