BGC Partners Inc. (BGCP)
NASDAQ: BGCP
· Real-Time Price · USD
4.43
0.06 (1.37%)
At close: Jun 30, 2023, 10:00 PM
BGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 4.43 | 4.69 | 4.41 | 4.43 | 4.43 | 1.37% | 2,951,608 |
| Jun 29, 2023 | 4.24 | 4.40 | 4.22 | 4.37 | 4.37 | 2.82% | 2,272,290 |
| Jun 28, 2023 | 4.25 | 4.26 | 4.18 | 4.25 | 4.25 | -0.47% | 1,356,468 |
| Jun 27, 2023 | 4.27 | 4.34 | 4.21 | 4.27 | 4.27 | 0.71% | 2,415,856 |
| Jun 26, 2023 | 4.32 | 4.39 | 4.24 | 4.24 | 4.24 | -2.30% | 1,436,710 |
| Jun 23, 2023 | 4.28 | 4.34 | 4.25 | 4.34 | 4.34 | -0.23% | 7,962,546 |
| Jun 22, 2023 | 4.48 | 4.50 | 4.32 | 4.35 | 4.35 | -2.90% | 2,162,287 |
| Jun 21, 2023 | 4.61 | 4.62 | 4.48 | 4.48 | 4.48 | -3.66% | 1,595,483 |
| Jun 20, 2023 | 4.74 | 4.74 | 4.52 | 4.65 | 4.65 | -3.12% | 2,088,841 |
| Jun 16, 2023 | 4.92 | 4.92 | 4.75 | 4.80 | 4.80 | -0.83% | 3,128,148 |
| Jun 15, 2023 | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | 2.54% | 2,061,754 |
| Jun 14, 2023 | 4.71 | 4.78 | 4.67 | 4.72 | 4.72 | 0.43% | 1,743,627 |
| Jun 13, 2023 | 4.66 | 4.78 | 4.60 | 4.70 | 4.70 | 0.64% | 1,641,362 |
| Jun 12, 2023 | 4.72 | 4.78 | 4.63 | 4.67 | 4.67 | -1.89% | 2,448,860 |
| Jun 9, 2023 | 4.77 | 4.82 | 4.75 | 4.76 | 4.76 | -0.63% | 1,567,933 |
| Jun 8, 2023 | 4.58 | 4.81 | 4.54 | 4.79 | 4.79 | 4.59% | 2,504,253 |
| Jun 7, 2023 | 4.41 | 4.59 | 4.38 | 4.58 | 4.58 | 4.81% | 2,836,969 |
| Jun 6, 2023 | 4.24 | 4.41 | 4.22 | 4.37 | 4.37 | 2.58% | 2,291,781 |
| Jun 5, 2023 | 4.19 | 4.30 | 4.16 | 4.26 | 4.26 | 1.19% | 2,055,837 |
| Jun 2, 2023 | 4.07 | 4.22 | 4.07 | 4.21 | 4.21 | 5.51% | 1,878,479 |