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 |
| Oct 14, 2016 | $8.82 | $8.88 | $8.72 | $8.88 | 906 300 |
| Oct 13, 2016 | $8.78 | $8.78 | $8.64 | $8.75 | 939 800 |
| Oct 12, 2016 | $8.87 | $8.91 | $8.80 | $8.83 | 664 400 |
| Oct 11, 2016 | $9.02 | $9.06 | $8.88 | $8.89 | 1 480 600 |
| Oct 10, 2016 | $8.98 | $9.07 | $8.93 | $9.06 | 1 850 700 |
| Oct 07, 2016 | $8.71 | $8.91 | $8.65 | $8.90 | 2 681 900 |
| Oct 06, 2016 | $8.64 | $8.70 | $8.52 | $8.70 | 1 029 100 |
| Oct 05, 2016 | $8.56 | $8.64 | $8.50 | $8.64 | 1 596 800 |
| Oct 04, 2016 | $8.67 | $8.67 | $8.52 | $8.56 | 1 077 600 |
| Oct 03, 2016 | $8.75 | $8.75 | $8.60 | $8.68 | 1 038 100 |
| Sep 30, 2016 | $8.77 | $8.81 | $8.53 | $8.75 | 1 931 700 |
| Sep 29, 2016 | $8.94 | $8.95 | $8.79 | $8.79 | 801 100 |
| Sep 28, 2016 | $8.97 | $8.97 | $8.83 | $8.93 | 700 600 |
| Sep 27, 2016 | $8.84 | $8.96 | $8.81 | $8.93 | 1 262 700 |
| Sep 26, 2016 | $9.12 | $9.12 | $8.86 | $8.88 | 869 000 |
| Sep 23, 2016 | $9.07 | $9.13 | $9.04 | $9.05 | 675 300 |
| Sep 22, 2016 | $9.05 | $9.09 | $9.00 | $9.09 | 1 000 000 |
| Sep 21, 2016 | $8.97 | $8.99 | $8.84 | $8.98 | 872 900 |
| Sep 20, 2016 | $9.05 | $9.06 | $8.93 | $8.94 | 760 100 |
| Sep 19, 2016 | $9.06 | $9.07 | $8.92 | $8.99 | 893 600 |
| Sep 16, 2016 | $8.99 | $9.04 | $8.84 | $8.94 | 3 326 700 |
| Sep 15, 2016 | $8.85 | $9.06 | $8.85 | $8.97 | 1 068 700 |
| Sep 14, 2016 | $8.97 | $9.03 | $8.86 | $8.87 | 1 307 000 |
| Sep 13, 2016 | $9.21 | $9.21 | $8.93 | $8.98 | 1 585 600 |
| Sep 12, 2016 | $8.99 | $9.14 | $8.95 | $9.13 | 1 774 300 |
