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 |
| 2023-01-18 | $4.09 | $4.10 | $4.04 | $4.05 | 1 183 000 |
| 2023-01-17 | $4.15 | $4.16 | $4.05 | $4.09 | 1 335 618 |
| 2023-01-13 | $4.14 | $4.21 | $4.12 | $4.18 | 789 505 |
| 2023-01-12 | $4.18 | $4.21 | $4.11 | $4.18 | 1 208 811 |
| 2023-01-11 | $4.11 | $4.15 | $4.09 | $4.15 | 1 790 928 |
| 2023-01-10 | $4.06 | $4.14 | $4.06 | $4.10 | 2 075 400 |
| 2023-01-09 | $4.04 | $4.09 | $3.94 | $4.06 | 1 658 341 |
| 2023-01-06 | $3.97 | $4.02 | $3.86 | $4.01 | 1 621 500 |
| 2023-01-05 | $3.97 | $3.97 | $3.90 | $3.92 | 918 934 |
| 2023-01-04 | $3.99 | $4.08 | $3.96 | $4.00 | 1 413 782 |
| 2023-01-03 | $3.82 | $4.03 | $3.82 | $3.94 | 2 271 183 |
| 2022-12-30 | $3.78 | $3.81 | $3.74 | $3.77 | 975 354 |
| 2022-12-29 | $3.77 | $3.85 | $3.75 | $3.82 | 799 148 |
| 2022-12-28 | $3.78 | $3.84 | $3.71 | $3.71 | 1 503 312 |
| 2022-12-27 | $3.83 | $3.85 | $3.77 | $3.77 | 468 581 |
| 2022-12-23 | $3.83 | $3.87 | $3.81 | $3.83 | 518 240 |
| 2022-12-22 | $3.86 | $3.88 | $3.77 | $3.84 | 702 144 |
| 2022-12-21 | $3.84 | $3.95 | $3.81 | $3.90 | 966 988 |
| 2022-12-20 | $3.81 | $3.89 | $3.80 | $3.80 | 904 277 |
| 2022-12-19 | $3.97 | $4.00 | $3.80 | $3.82 | 1 785 845 |
| 2022-12-16 | $4.03 | $4.08 | $3.95 | $3.98 | 2 462 835 |
| 2022-12-15 | $4.22 | $4.23 | $4.03 | $4.03 | 1 228 748 |
| 2022-12-14 | $4.37 | $4.41 | $4.26 | $4.30 | 1 230 095 |
| 2022-12-13 | $4.51 | $4.55 | $4.35 | $4.36 | 1 575 273 |
| 2022-12-12 | $4.48 | $4.50 | $4.33 | $4.38 | 1 193 171 |
