U.S. markets open in 7 hours 37 minutes

BGC Partners, Inc. (BGCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.63+0.16 (+2.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20215.505.635.385.635.636,631,400
May 05, 20215.405.555.305.475.472,653,800
May 04, 20215.475.515.355.405.403,456,300
May 03, 20215.335.645.285.535.536,089,200
Apr 30, 20215.305.405.115.305.308,331,200
Apr 29, 20215.515.675.105.295.297,473,000
Apr 28, 20215.745.815.665.675.674,022,500
Apr 27, 20215.825.895.725.755.755,766,200
Apr 26, 20215.675.875.675.815.813,883,300
Apr 23, 20215.615.735.585.655.652,917,000
Apr 22, 20215.805.805.595.595.593,498,200
Apr 21, 20215.745.795.685.775.771,636,600
Apr 20, 20215.865.895.685.795.793,059,200
Apr 19, 20215.925.985.865.925.925,518,500
Apr 16, 20215.755.965.755.925.923,914,100
Apr 15, 20215.855.915.685.885.883,138,800
Apr 14, 20215.765.835.675.775.772,043,900
Apr 13, 20215.785.825.665.735.737,846,100
Apr 12, 20215.725.855.585.835.834,657,700
Apr 09, 20215.405.725.365.695.695,892,900
Apr 08, 20215.295.435.265.385.385,128,400
Apr 07, 20215.525.545.315.325.325,951,400
Apr 06, 20215.185.675.185.505.5011,426,100
Apr 05, 20215.115.264.835.235.236,815,000
Apr 01, 20214.845.134.755.045.044,998,800
Mar 31, 20214.505.144.424.834.8313,727,700
Mar 30, 20214.494.574.454.504.504,590,900
Mar 29, 20214.494.674.474.474.473,272,100
Mar 26, 20214.324.534.254.514.513,843,600
Mar 25, 20214.214.334.164.294.292,454,700
Mar 24, 20214.354.424.214.214.213,313,200
Mar 23, 20214.374.424.284.304.302,324,300
Mar 22, 20214.464.484.334.424.422,890,000
Mar 19, 20214.594.594.444.484.486,139,600
Mar 18, 20214.614.804.554.604.603,228,400
Mar 17, 20214.374.574.354.574.572,857,100
Mar 16, 20214.504.514.374.414.411,823,900
Mar 15, 20214.534.544.434.484.481,965,000
Mar 15, 20210.01 Dividend
Mar 12, 20214.624.664.514.574.561,528,100
Mar 11, 20214.504.634.404.584.573,425,100
Mar 10, 20214.584.634.474.484.473,081,600
Mar 09, 20214.564.684.504.554.542,016,000
Mar 08, 20214.394.624.354.574.563,601,700
Mar 05, 20214.384.424.114.354.343,874,400
Mar 04, 20214.354.384.104.324.318,143,100
Mar 03, 20214.404.514.324.364.352,746,100
Mar 02, 20214.464.564.364.374.364,096,300
Mar 01, 20214.554.574.394.464.453,976,900
Feb 26, 20214.244.544.204.484.474,269,300
Feb 25, 20214.624.674.464.474.465,160,900
Feb 24, 20214.704.954.414.674.666,281,300
Feb 23, 20214.875.034.784.914.904,274,300
Feb 22, 20214.844.974.814.894.883,265,400
Feb 19, 20214.674.854.674.814.803,712,800
Feb 18, 20214.654.754.554.674.663,374,100
Feb 17, 20214.694.884.574.694.683,208,200
Feb 16, 20214.714.724.564.694.684,659,400
Feb 12, 20214.414.684.394.674.662,975,400
Feb 11, 20214.324.454.164.434.423,167,100
Feb 10, 20214.094.314.084.274.264,237,200
Feb 09, 20214.034.083.954.064.052,193,900
Feb 08, 20214.084.084.004.054.041,342,500
Feb 05, 20214.154.173.924.044.031,678,700
Feb 04, 20214.014.143.954.104.093,013,200
Feb 03, 20213.784.093.694.054.0410,415,700
Feb 02, 20213.623.793.623.783.771,867,800
Feb 01, 20213.573.633.533.593.582,893,400
Jan 29, 20213.663.663.523.553.543,144,700
Jan 28, 20213.783.793.633.663.653,089,300
Jan 27, 20213.823.843.693.723.712,777,300
Jan 26, 20213.863.923.863.903.891,404,700
Jan 25, 20213.823.893.753.863.851,600,300
Jan 22, 20213.833.873.683.863.851,978,800
Jan 21, 20213.893.893.773.833.821,387,100
Jan 20, 20213.873.923.783.883.871,399,700
Jan 19, 20213.853.903.783.883.871,864,700
Jan 15, 20213.813.833.723.803.793,048,400
Jan 14, 20213.893.963.833.863.853,416,500
Jan 13, 20213.993.993.863.933.922,110,200
Jan 12, 20213.954.103.954.014.001,706,000
Jan 11, 20213.943.983.863.953.943,466,200
Jan 08, 20214.094.113.903.973.962,557,500
Jan 07, 20214.124.174.074.104.092,976,200
Jan 06, 20213.984.233.984.124.114,000,400
Jan 05, 20213.833.973.813.913.901,728,400
Jan 04, 20214.014.033.783.843.833,478,300
Dec 31, 20203.954.023.874.003.992,745,800
Dec 30, 20204.094.093.893.923.912,142,200
Dec 29, 20204.114.123.953.973.962,423,300
Dec 28, 20204.174.174.064.124.112,738,700
Dec 24, 20204.114.154.044.154.14947,900
Dec 23, 20204.104.154.014.084.073,182,300
Dec 22, 20204.174.184.084.134.121,995,100
Dec 21, 20204.214.244.104.194.182,227,800
Dec 18, 20204.374.394.214.244.237,263,200
Dec 17, 20204.374.394.304.344.331,998,900
Dec 16, 20204.434.484.264.344.332,199,200
Dec 15, 20204.274.444.164.434.423,009,000
Dec 14, 20204.324.334.194.224.212,231,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...