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 27, 2016 | $10.63 | $10.63 | $10.26 | $10.34 | 764 569 |
| Dec 23, 2016 | $10.17 | $10.28 | $10.13 | $10.28 | 808 008 |
| Dec 22, 2016 | $10.20 | $10.24 | $10.13 | $10.15 | 797 836 |
| Dec 21, 2016 | $10.19 | $10.29 | $10.15 | $10.17 | 937 829 |
| Dec 20, 2016 | $10.05 | $10.26 | $9.99 | $10.26 | 1 170 188 |
| Dec 19, 2016 | $9.92 | $10.02 | $9.91 | $9.98 | 892 216 |
| Dec 16, 2016 | $10.10 | $10.12 | $9.91 | $9.92 | 3 023 203 |
| Dec 15, 2016 | $10.02 | $10.24 | $10.02 | $10.05 | 1 407 669 |
| Dec 14, 2016 | $10.18 | $10.21 | $9.93 | $10.04 | 2 377 368 |
| Dec 13, 2016 | $10.30 | $10.33 | $10.19 | $10.25 | 1 504 553 |
| Dec 12, 2016 | $10.22 | $10.28 | $10.11 | $10.25 | 1 343 796 |
| Dec 09, 2016 | $10.10 | $10.27 | $10.07 | $10.24 | 1 539 705 |
| Dec 08, 2016 | $10.00 | $10.12 | $9.93 | $10.07 | 1 907 205 |
| Dec 07, 2016 | $9.90 | $9.99 | $9.88 | $9.98 | 2 233 707 |
| Dec 06, 2016 | $10.00 | $10.00 | $9.86 | $9.87 | 1 819 295 |
| Dec 05, 2016 | $9.90 | $10.00 | $9.89 | $9.95 | 1 044 103 |
| Dec 02, 2016 | $9.89 | $9.95 | $9.78 | $9.80 | 1 307 482 |
| Dec 01, 2016 | $9.85 | $9.94 | $9.80 | $9.93 | 1 071 832 |
| Nov 30, 2016 | $9.78 | $9.88 | $9.76 | $9.77 | 1 079 968 |
| Nov 29, 2016 | $9.76 | $9.81 | $9.69 | $9.72 | 835 723 |
| Nov 28, 2016 | $9.91 | $9.93 | $9.70 | $9.74 | 1 088 057 |
| Nov 25, 2016 | $9.88 | $9.92 | $9.85 | $9.89 | 385 948 |
| Nov 23, 2016 | $9.85 | $9.94 | $9.80 | $9.87 | 1 324 025 |
| Nov 22, 2016 | $9.79 | $9.85 | $9.70 | $9.83 | 1 014 129 |
| Nov 21, 2016 | $9.70 | $9.74 | $9.66 | $9.73 | 773 181 |
