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 |
| Jun 29, 2016 | $8.60 | $8.69 | $8.52 | $8.53 | 932 900 |
| Jun 28, 2016 | $8.50 | $8.61 | $8.39 | $8.34 | 1 319 100 |
| Jun 27, 2016 | $8.63 | $8.65 | $8.34 | $8.23 | 2 482 400 |
| Jun 24, 2016 | $8.77 | $8.98 | $8.72 | $8.56 | 5 884 700 |
| Jun 23, 2016 | $8.96 | $9.17 | $8.86 | $8.95 | 1 476 100 |
| Jun 22, 2016 | $8.89 | $8.95 | $8.85 | $8.69 | 1 081 400 |
| Jun 21, 2016 | $8.93 | $8.95 | $8.82 | $8.69 | 959 200 |
| Jun 20, 2016 | $8.99 | $9.10 | $8.91 | $8.77 | 1 050 400 |
| Jun 17, 2016 | $8.97 | $9.02 | $8.84 | $8.70 | 2 146 900 |
| Jun 16, 2016 | $8.84 | $8.96 | $8.80 | $8.94 | 1 184 277 |
| Jun 15, 2016 | $8.87 | $8.97 | $8.86 | $8.87 | 837 754 |
| Jun 14, 2016 | $8.90 | $8.98 | $8.81 | $8.85 | 1 144 077 |
| Jun 13, 2016 | $8.94 | $9.06 | $8.92 | $8.93 | 850 616 |
| Jun 10, 2016 | $8.95 | $9.10 | $8.95 | $8.97 | 1 163 341 |
| Jun 09, 2016 | $9.12 | $9.19 | $9.02 | $9.02 | 1 081 330 |
| Jun 08, 2016 | $9.07 | $9.23 | $9.05 | $9.14 | 856 289 |
| Jun 07, 2016 | $9.16 | $9.19 | $9.07 | $9.09 | 718 427 |
| Jun 06, 2016 | $9.03 | $9.21 | $9.03 | $9.14 | 805 422 |
| Jun 03, 2016 | $9.16 | $9.16 | $9.00 | $9.01 | 971 818 |
| Jun 02, 2016 | $9.27 | $9.27 | $9.15 | $9.23 | 682 683 |
| Jun 01, 2016 | $9.28 | $9.29 | $9.15 | $9.26 | 873 576 |
| May 31, 2016 | $9.19 | $9.33 | $9.13 | $9.29 | 1 944 902 |
| May 27, 2016 | $9.06 | $9.16 | $9.04 | $9.16 | 692 587 |
| May 26, 2016 | $9.02 | $9.09 | $8.97 | $9.07 | 531 835 |
| May 25, 2016 | $9.10 | $9.16 | $8.84 | $9.02 | 823 345 |
