BGC Partners Inc (BGCP) Historical Stock Data
5.10 ↑0.00 (0.00%)
As of June 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BGCP is up 0.38% a day on average. There have been 20 days where BGC Partners Inc closed green and 10 days where BGCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 5.08 | 5.10 | ↑$0.02 (0.39%) | 4.98 | 5.15 | 0.99M |
| 2023-08-18 | 4.91 | 5.00 | ↑$0.09 (1.83%) | 4.91 | 5.01 | 831.46K |
| 2023-08-11 | 5.07 | 5.13 | ↑$0.06 (1.18%) | 5.04 | 5.16 | 898.23K |
| 2023-08-04 | 5.06 | 5.07 | ↑$0.01 (0.20%) | 5.00 | 5.17 | 1.05M |
| 2023-07-28 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.79 | 4.96 | 1.30M |
| 2023-07-21 | 4.83 | 4.73 | ↓$0.10 (-2.07%) | 4.72 | 4.86 | 1.10M |
| 2023-07-14 | 4.61 | 4.64 | ↑$0.03 (0.65%) | 4.57 | 4.73 | 1.13M |
| 2023-07-07 | 4.28 | 4.41 | ↑$0.13 (3.04%) | 4.25 | 4.45 | 1.54M |
| 2023-06-30 | 4.43 | 4.43 | ↑$0.00 (0.00%) | 4.41 | 4.69 | 2.49M |
| 2023-06-29 | 4.24 | 4.37 | ↑$0.13 (3.07%) | 4.22 | 4.41 | 2.26M |
| 2023-06-28 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.18 | 4.25 | 1.34M |
| 2023-06-27 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.21 | 4.33 | 1.89M |
| 2023-06-26 | 4.32 | 4.24 | ↓$0.08 (-1.85%) | 4.24 | 4.39 | 1.44M |
| 2023-06-23 | 4.28 | 4.34 | ↑$0.06 (1.40%) | 4.26 | 4.34 | 3.84M |
| 2023-06-22 | 4.48 | 4.35 | ↓$0.13 (-2.90%) | 4.32 | 4.51 | 2.13M |
| 2023-06-21 | 4.61 | 4.48 | ↓$0.13 (-2.82%) | 4.48 | 4.62 | 1.54M |
| 2023-06-20 | 4.74 | 4.65 | ↓$0.09 (-1.90%) | 4.52 | 4.74 | 1.88M |
| 2023-06-16 | 4.92 | 4.80 | ↓$0.12 (-2.44%) | 4.75 | 4.92 | 3.13M |
| 2023-06-15 | 4.71 | 4.84 | ↑$0.13 (2.76%) | 4.71 | 4.87 | 2.06M |
| 2023-06-14 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.67 | 4.78 | 1.65M |
| 2023-06-13 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.60 | 4.78 | 1.57M |
| 2023-06-12 | 4.72 | 4.67 | ↓$0.05 (-1.06%) | 4.63 | 4.79 | 2.40M |
| 2023-06-09 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.75 | 4.83 | 1.55M |
| 2023-06-08 | 4.58 | 4.79 | ↑$0.21 (4.59%) | 4.55 | 4.81 | 2.50M |
| 2023-06-07 | 4.41 | 4.58 | ↑$0.17 (3.85%) | 4.38 | 4.59 | 2.78M |
| 2023-06-06 | 4.24 | 4.37 | ↑$0.13 (3.07%) | 4.23 | 4.41 | 2.24M |
| 2023-06-05 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.17 | 4.30 | 2.06M |
| 2023-06-02 | 4.07 | 4.21 | ↑$0.14 (3.44%) | 4.07 | 4.22 | 1.88M |
| 2023-06-01 | 4.11 | 3.99 | ↓$0.12 (-2.92%) | 3.98 | 4.11 | 1.83M |
| 2023-05-31 | 4.24 | 4.07 | ↓$0.17 (-4.01%) | 4.01 | 4.25 | 2.85M |
Create an account or log in to view more rows.
$BGCP what time we going green?
$BGCP we back boys
$BGCP watch for another rejection up here
$BGCP more calls coming in
$BGCP Holding
$BGCP hello
please hold.
$BGCP Powell save me
$BGCP 5 minute looks sexy
$BGCP Stair stepping nicely
$BGCP Buy it up so it crashes harder in the next two trading days