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 |
| Sep 09, 2016 | $9.06 | $9.09 | $8.92 | $9.03 | 1 565 500 |
| Sep 08, 2016 | $9.05 | $9.14 | $9.00 | $9.14 | 1 187 400 |
| Sep 07, 2016 | $8.90 | $9.09 | $8.90 | $9.09 | 1 446 300 |
| Sep 06, 2016 | $8.83 | $8.93 | $8.82 | $8.92 | 1 199 900 |
| Sep 02, 2016 | $8.79 | $8.84 | $8.73 | $8.84 | 627 400 |
| Sep 01, 2016 | $8.82 | $8.82 | $8.64 | $8.74 | 898 600 |
| Aug 31, 2016 | $8.73 | $8.80 | $8.72 | $8.77 | 1 588 700 |
| Aug 30, 2016 | $8.73 | $8.76 | $8.63 | $8.71 | 1 535 100 |
| Aug 29, 2016 | $8.65 | $8.76 | $8.65 | $8.70 | 679 600 |
| Aug 26, 2016 | $8.69 | $8.77 | $8.66 | $8.68 | 1 452 200 |
| Aug 25, 2016 | $8.60 | $8.70 | $8.57 | $8.67 | 647 300 |
| Aug 24, 2016 | $8.67 | $8.69 | $8.58 | $8.64 | 780 500 |
| Aug 23, 2016 | $8.62 | $8.70 | $8.58 | $8.67 | 912 600 |
| Aug 22, 2016 | $8.60 | $8.62 | $8.53 | $8.57 | 709 800 |
| Aug 19, 2016 | $8.59 | $8.69 | $8.58 | $8.60 | 1 097 300 |
| Aug 18, 2016 | $8.73 | $8.77 | $8.67 | $8.68 | 852 900 |
| Aug 17, 2016 | $8.76 | $8.80 | $8.69 | $8.73 | 1 059 000 |
| Aug 16, 2016 | $8.78 | $8.93 | $8.73 | $8.77 | 1 551 100 |
| Aug 15, 2016 | $9.04 | $9.06 | $8.95 | $8.80 | 1 235 300 |
| Aug 12, 2016 | $9.06 | $9.08 | $8.96 | $8.83 | 998 500 |
| Aug 11, 2016 | $9.06 | $9.14 | $9.00 | $8.91 | 1 143 200 |
| Aug 10, 2016 | $9.13 | $9.16 | $9.03 | $8.88 | 911 700 |
| Aug 09, 2016 | $9.21 | $9.24 | $9.12 | $8.99 | 729 200 |
| Aug 08, 2016 | $9.25 | $9.30 | $9.14 | $9.03 | 818 500 |
| Aug 05, 2016 | $9.20 | $9.31 | $9.08 | $9.07 | 1 063 900 |
