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 |
| 2022-12-09 | $4.43 | $4.55 | $4.40 | $4.49 | 1 712 418 |
| 2022-12-08 | $4.44 | $4.56 | $4.43 | $4.48 | 1 290 011 |
| 2022-12-07 | $4.45 | $4.54 | $4.37 | $4.43 | 1 974 489 |
| 2022-12-06 | $4.40 | $4.56 | $4.40 | $4.48 | 2 571 503 |
| 2022-12-05 | $4.43 | $4.50 | $4.40 | $4.43 | 1 845 728 |
| 2022-12-02 | $4.29 | $4.54 | $4.29 | $4.49 | 2 659 730 |
| 2022-12-01 | $4.35 | $4.47 | $4.31 | $4.45 | 2 351 207 |
| 2022-11-30 | $4.14 | $4.32 | $4.11 | $4.31 | 3 873 033 |
| 2022-11-29 | $3.90 | $4.16 | $3.88 | $4.15 | 3 480 336 |
| 2022-11-28 | $3.91 | $4.00 | $3.88 | $3.91 | 1 154 649 |
| 2022-11-25 | $3.99 | $3.99 | $3.95 | $3.96 | 386 164 |
| 2022-11-23 | $3.97 | $4.01 | $3.92 | $3.98 | 1 312 379 |
| 2022-11-22 | $3.99 | $4.00 | $3.92 | $3.96 | 1 414 874 |
| 2022-11-21 | $3.88 | $3.99 | $3.88 | $3.94 | 1 185 690 |
| 2022-11-18 | $3.98 | $4.05 | $3.95 | $3.97 | 1 179 153 |
| 2022-11-17 | $3.95 | $4.00 | $3.85 | $3.89 | 497 426 |
| 2022-11-16 | $4.05 | $4.10 | $4.00 | $4.02 | 640 515 |
| 2022-11-15 | $4.15 | $4.18 | $4.05 | $4.09 | 603 383 |
| 2022-11-14 | $4.03 | $4.14 | $3.96 | $4.09 | 985 862 |
| 2022-11-11 | $3.98 | $4.12 | $3.95 | $4.06 | 1 186 625 |
| 2022-11-10 | $3.98 | $4.02 | $3.91 | $3.99 | 1 120 456 |
| 2022-11-09 | $3.95 | $3.97 | $3.78 | $3.79 | 1 525 428 |
| 2022-11-08 | $3.95 | $4.03 | $3.81 | $3.96 | 1 740 851 |
| 2022-11-07 | $3.86 | $4.00 | $3.86 | $3.95 | 1 523 554 |
| 2022-11-04 | $3.71 | $3.89 | $3.70 | $3.82 | 1 635 005 |
