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 |
| Aug 04, 2016 | $9.17 | $9.24 | $9.13 | $8.99 | 971 800 |
| Aug 03, 2016 | $9.00 | $9.20 | $9.00 | $9.02 | 1 100 400 |
| Aug 02, 2016 | $9.12 | $9.17 | $8.99 | $8.86 | 1 063 800 |
| Aug 01, 2016 | $8.91 | $9.18 | $8.91 | $9.00 | 2 103 500 |
| Jul 29, 2016 | $9.00 | $9.04 | $8.81 | $8.71 | 1 580 800 |
| Jul 28, 2016 | $8.93 | $9.07 | $8.72 | $8.87 | 1 327 000 |
| Jul 27, 2016 | $9.11 | $9.17 | $9.07 | $8.97 | 811 600 |
| Jul 26, 2016 | $9.01 | $9.13 | $8.96 | $8.96 | 976 100 |
| Jul 25, 2016 | $9.04 | $9.09 | $8.94 | $8.87 | 954 400 |
| Jul 22, 2016 | $8.97 | $9.09 | $8.87 | $8.87 | 937 800 |
| Jul 21, 2016 | $9.00 | $9.04 | $8.90 | $8.78 | 658 900 |
| Jul 20, 2016 | $9.04 | $9.05 | $8.95 | $8.86 | 573 100 |
| Jul 19, 2016 | $8.91 | $8.99 | $8.88 | $8.83 | 745 900 |
| Jul 18, 2016 | $8.90 | $8.97 | $8.87 | $8.79 | 713 800 |
| Jul 15, 2016 | $8.93 | $8.93 | $8.83 | $8.76 | 651 100 |
| Jul 14, 2016 | $8.90 | $8.95 | $8.86 | $8.72 | 801 900 |
| Jul 13, 2016 | $8.79 | $8.85 | $8.73 | $8.66 | 734 800 |
| Jul 12, 2016 | $8.71 | $8.81 | $8.65 | $8.60 | 1 009 600 |
| Jul 11, 2016 | $8.50 | $8.65 | $8.50 | $8.47 | 813 200 |
| Jul 08, 2016 | $8.36 | $8.51 | $8.36 | $8.34 | 1 169 100 |
| Jul 07, 2016 | $8.33 | $8.35 | $8.28 | $8.16 | 999 300 |
| Jul 06, 2016 | $8.24 | $8.35 | $8.18 | $8.14 | 1 409 900 |
| Jul 05, 2016 | $8.56 | $8.56 | $8.25 | $8.16 | 1 808 300 |
| Jul 01, 2016 | $8.69 | $8.72 | $8.56 | $8.43 | 913 700 |
| Jun 30, 2016 | $8.66 | $8.71 | $8.48 | $8.55 | 1 351 300 |
