Dark

BGCP
BGC Partners, Inc.
stock NASDAQ

Inactive

Jun 30, 2023

4.43USD+1.373%(+0.06)3,475,885

Pre-market

0.00USD-100.000%(-4.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-30	4.4300	4.6900	4.4100	4.4300	+1.373%	3,475,885	0.000%
2023-06-29	4.2400	4.4050	4.2200	4.3700	+2.824%	2,272,290	+1.373%
2023-06-28	4.2500	4.2600	4.1800	4.2500	-0.468%	1,356,468	+4.235%
2023-06-27	4.2700	4.3350	4.2100	4.2700	+0.708%	2,415,856	+3.747%
2023-06-26	4.3200	4.3900	4.2400	4.2400	-2.304%	1,436,710	+4.481%
2023-06-23	4.2800	4.3400	4.2500	4.3400	-0.230%	7,962,546	+2.074%
2023-06-22	4.4800	4.5050	4.3150	4.3500	-2.902%	2,162,287	+1.839%
2023-06-21	4.6100	4.6150	4.4800	4.4800	-3.656%	1,595,483	-1.116%
2023-06-20	4.7400	4.7400	4.5200	4.6500	-3.125%	2,088,841	-4.731%
2023-06-16	4.9200	4.9200	4.7500	4.8000	-0.826%	3,128,148	-7.708%
2023-06-15	4.7100	4.8650	4.7100	4.8400	+2.542%	2,061,754	-8.471%
2023-06-14	4.7100	4.7800	4.6700	4.7200	+0.426%	1,743,627	-6.144%
2023-06-13	4.6600	4.7850	4.6000	4.7000	+0.642%	1,641,362	-5.745%
2023-06-12	4.7200	4.7850	4.6300	4.6700	-1.891%	2,448,860	-5.139%
2023-06-09	4.7700	4.8250	4.7500	4.7600	-0.626%	1,567,933	-6.933%
2023-06-08	4.5800	4.8100	4.5400	4.7900	+4.585%	2,504,253	-7.516%
2023-06-07	4.4100	4.5900	4.3800	4.5800	+4.805%	2,836,969	-3.275%
2023-06-06	4.2400	4.4100	4.2250	4.3700	+2.582%	2,291,781	+1.373%
2023-06-05	4.1900	4.3000	4.1650	4.2600	+1.188%	2,055,837	+3.991%
2023-06-02	4.0700	4.2200	4.0700	4.2100	+5.514%	1,878,479	+5.226%
2023-06-01	4.1100	4.1100	3.9800	3.9900	-1.966%	1,848,285	+11.028%
2023-05-31	4.2400	4.2500	4.0050	4.0700	-4.235%	3,129,153	+8.845%
2023-05-30	4.4300	4.4380	4.2400	4.2500	-3.189%	1,711,064	+4.235%
2023-05-26	4.3200	4.4150	4.3100	4.3900	+0.228%	1,902,871	+0.911%
2023-05-25	4.4300	4.5500	4.3300	4.3800	-2.232%	3,410,422	+1.142%
2023-05-24	4.5400	4.5500	4.4600	4.4800	-2.609%	5,487,979	-1.116%
2023-05-23	4.7300	4.7700	4.5600	4.6000	-3.158%	3,753,042	-3.696%
2023-05-22	4.6500	4.8400	4.6300	4.7500	+2.371%	3,253,266	-6.737%
2023-05-19	4.6400	4.6850	4.5800	4.6400	+0.651%	2,833,754	-4.526%
2023-05-18	4.5400	4.6250	4.5000	4.6100	+1.319%	1,904,220	-3.905%
2023-05-17	4.4600	4.5700	4.3600	4.5500	+3.175%	1,695,985	-2.637%
2023-05-16	4.3000	4.4300	4.2700	4.4100	+2.320%	2,132,989	+0.454%
2023-05-15	4.1600	4.3600	4.1500	4.3100	+4.358%	1,682,496	+2.784%
2023-05-12	4.1100	4.1800	4.1000	4.1300	+0.732%	1,740,029	+7.264%
2023-05-11	4.0600	4.1300	4.0100	4.1000	0.000%	1,339,038	+8.049%
2023-05-10	4.2000	4.2000	4.0150	4.1000	-0.726%	2,170,137	+8.049%
2023-05-09	4.1000	4.1787	4.0450	4.1300	-0.482%	2,817,932	+7.264%
2023-05-08	4.1500	4.2400	4.1200	4.1500	-0.480%	1,972,179	+6.747%
2023-05-05	4.1300	4.2300	4.0900	4.1700	+2.963%	2,266,601	+6.235%
2023-05-04	4.4200	4.4700	3.9900	4.0500	-9.800%	3,940,399	+9.383%
2023-05-03	4.3600	4.6400	4.3600	4.4900	+1.126%	3,585,543	-1.336%
2023-05-02	4.4100	4.4900	4.3200	4.4400	+1.139%	5,448,266	-0.225%
2023-05-01	4.5400	4.5800	4.3300	4.3900	-3.091%	2,746,156	+0.911%
2023-04-28	4.4100	4.5500	4.3700	4.5300	+2.489%	2,833,083	-2.208%
2023-04-27	4.4200	4.4400	4.3550	4.4200	+0.683%	1,698,333	+0.226%
2023-04-26	4.3700	4.4300	4.3400	4.3900	0.000%	2,329,470	+0.911%
2023-04-25	4.5900	4.5900	4.3800	4.3900	-4.978%	1,962,612	+0.911%
2023-04-24	4.6600	4.6800	4.5850	4.6200	-1.282%	1,769,342	-4.113%
2023-04-21	4.6900	4.7200	4.6500	4.6800	-1.057%	2,221,849	-5.342%
2023-04-20	4.8000	4.8000	4.7000	4.7300	-1.867%	2,436,939	-6.342%
2023-04-19	4.5900	4.8350	4.5500	4.8200	+5.011%	3,616,768	-8.091%
2023-04-18	4.4300	4.6000	4.3850	4.5900	+4.082%	2,956,572	-3.486%
2023-04-17	4.3600	4.4200	4.3000	4.4100	+0.456%	1,785,969	+0.454%
2023-04-14	4.3100	4.4100	4.2800	4.3900	+2.331%	2,017,846	+0.911%
2023-04-13	4.2000	4.3500	4.2000	4.2900	+1.659%	1,942,282	+3.263%
2023-04-12	4.3300	4.4000	4.1900	4.2200	-1.402%	2,386,488	+4.976%
2023-04-11	4.3600	4.4192	4.2600	4.2800	-2.283%	2,672,402	+3.505%
2023-04-10	4.4000	4.4450	4.3200	4.3800	-1.351%	2,890,473	+1.142%
2023-04-06	4.4600	4.5200	4.4125	4.4400	-0.671%	1,625,707	-0.225%
2023-04-05	4.4900	4.5200	4.3550	4.4700	-1.758%	2,815,180	-0.895%
2023-04-04	4.6100	4.6700	4.5050	4.5500	-1.515%	2,428,946	-2.637%
2023-04-03	5.1800	5.1800	4.4700	4.6200	-11.663%	5,976,480	-4.113%
2023-03-31	5.3200	5.3600	5.1100	5.2300	-1.692%	2,668,117	-15.296%
2023-03-30	5.1700	5.3500	5.1613	5.3200	+3.502%	3,230,270	-16.729%
2023-03-29	5.1200	5.1500	5.0700	5.1400	+1.581%	1,779,989	-13.813%
2023-03-28	5.0100	5.0700	4.9925	5.0600	+0.198%	1,625,791	-12.451%
2023-03-27	5.0800	5.1046	5.0000	5.0500	+0.198%	1,472,271	-12.277%
2023-03-24	4.9400	5.0400	4.8300	5.0400	+0.199%	2,210,498	-12.103%
2023-03-23	5.1100	5.1850	4.9800	5.0300	-1.179%	2,464,772	-11.928%
2023-03-22	5.2100	5.2750	5.0800	5.0900	-2.490%	1,549,390	-12.967%
2023-03-21	5.2500	5.3150	5.1900	5.2200	+0.967%	1,614,837	-15.134%
2023-03-20	5.2250	5.2700	5.1200	5.1700	+0.388%	2,528,618	-14.313%
2023-03-17	5.2900	5.3850	5.1200	5.1500	-4.630%	3,321,284	-13.981%
2023-03-16	5.0100	5.5100	5.0100	5.4000	+6.509%	4,505,431	-17.963%
2023-03-15	5.0000	5.0963	4.8950	5.0700	-1.934%	3,398,237	-12.623%
2023-03-14	5.0500	5.2300	5.0000	5.1700	+4.868%	3,265,212	-14.313%
2023-03-13	4.7600	5.0300	4.7300	4.9300	-0.202%	2,401,101	-10.142%
2023-03-10	4.9100	5.0350	4.7900	4.9400	-0.202%	2,478,679	-10.324%
2023-03-09	5.1100	5.1100	4.9500	4.9500	-3.509%	1,874,138	-10.505%
2023-03-08	5.1100	5.1400	5.0499	5.1300	+0.195%	1,486,850	-13.645%
2023-03-07	5.1600	5.1700	5.0400	5.1200	-0.389%	1,675,621	-13.477%
2023-03-06	5.2500	5.2750	5.1000	5.1400	-1.908%	2,460,761	-13.813%
2023-03-03	5.0400	5.2500	5.0300	5.2400	+3.968%	2,397,921	-15.458%
2023-03-02	5.0700	5.0900	4.9300	5.0400	-1.176%	2,827,194	-12.103%
2023-03-01	4.8900	5.1300	4.8600	5.1000	+4.938%	4,038,717	-13.137%
2023-02-28	4.7700	4.9700	4.7200	4.8600	+2.532%	4,713,025	-8.848%
2023-02-27	4.1900	4.8400	4.1500	4.7400	+13.126%	3,984,807	-6.540%
2023-02-24	4.2300	4.2400	4.1500	4.1900	-1.643%	1,417,093	+5.728%
2023-02-23	4.2800	4.3500	4.2500	4.2600	0.000%	1,038,838	+3.991%
2023-02-22	4.2000	4.2900	4.1800	4.2600	+0.948%	1,612,675	+3.991%
2023-02-21	4.3300	4.3800	4.1950	4.2200	-4.091%	1,858,645	+4.976%
2023-02-17	4.4600	4.5100	4.3600	4.4000	-1.124%	1,230,435	+0.682%
2023-02-16	4.2900	4.5200	4.2600	4.4500	+1.831%	1,707,341	-0.449%
2023-02-15	4.2000	4.4000	4.1850	4.3700	+3.066%	1,129,335	+1.373%
2023-02-14	4.2500	4.3200	4.1924	4.2400	-1.395%	972,965	+4.481%
2023-02-13	4.2600	4.3200	4.2500	4.3000	+0.233%	970,811	+3.023%
2023-02-10	4.2600	4.3350	4.2500	4.2900	-0.464%	987,898	+3.263%
2023-02-09	4.4200	4.4200	4.3000	4.3100	-1.373%	1,159,279	+2.784%
2023-02-08	4.3500	4.4050	4.3100	4.3700	-0.456%	780,725	+1.373%
2023-02-07	4.3000	4.3900	4.2600	4.3900	+1.620%	951,982	+0.911%
2023-02-06	4.3300	4.3900	4.3200	4.3200	-1.144%	937,088	+2.546%
2023-02-03	4.4000	4.4575	4.3546	4.3700	-2.018%	1,126,558	+1.373%
2023-02-02	4.4400	4.5900	4.4100	4.4600	+0.450%	1,814,627	-0.673%
2023-02-01	4.3000	4.4700	4.3000	4.4400	+2.069%	1,939,740	-0.225%
2023-01-31	4.2800	4.3500	4.2800	4.3500	+1.636%	1,119,796	+1.839%
2023-01-30	4.3000	4.3250	4.2700	4.2800	-1.609%	713,642	+3.505%
2023-01-27	4.3500	4.4350	4.3000	4.3500	-0.911%	1,438,652	+1.839%
2023-01-26	4.3000	4.3900	4.2850	4.3900	+2.570%	1,027,477	+0.911%
2023-01-25	4.1400	4.2900	4.0800	4.2800	+1.905%	1,161,598	+3.505%
2023-01-24	4.2200	4.2600	4.1600	4.2000	-0.943%	1,050,237	+5.476%
2023-01-23	4.1600	4.2600	4.1600	4.2400	+1.435%	985,177	+4.481%
2023-01-20	4.1500	4.1800	4.0800	4.1800	+2.326%	1,188,571	+5.981%
2023-01-19	4.0100	4.1100	3.9900	4.0850	+0.864%	1,139,102	+8.446%
2023-01-18	4.0900	4.1000	4.0350	4.0500	-0.978%	1,182,950	+9.383%
2023-01-17	4.1500	4.1600	4.0500	4.0900	-2.153%	1,335,618	+8.313%
2023-01-13	4.1400	4.2100	4.1200	4.1800	0.000%	789,505	+5.981%
2023-01-12	4.1800	4.2100	4.1100	4.1800	+0.723%	1,208,811	+5.981%
2023-01-11	4.1100	4.1500	4.0900	4.1500	+1.220%	1,790,928	+6.747%
2023-01-10	4.0600	4.1450	4.0600	4.1000	+0.985%	2,075,399	+8.049%
2023-01-09	4.0400	4.0900	3.9400	4.0600	+1.247%	1,658,341	+9.113%
2023-01-06	3.9700	4.0200	3.8600	4.0100	+2.296%	1,621,498	+10.474%
2023-01-05	3.9700	3.9700	3.8950	3.9200	-2.000%	956,567	+13.010%
2023-01-04	3.9900	4.0800	3.9600	4.0000	+1.523%	1,415,100	+10.750%
2023-01-03	3.8200	4.0300	3.8200	3.9400	+4.509%	2,271,183	+12.437%
2022-12-30	3.7800	3.8100	3.7400	3.7700	-1.309%	975,390	+17.507%
2022-12-29	3.7700	3.8500	3.7500	3.8200	+2.965%	799,150	+15.969%
2022-12-28	3.7800	3.8400	3.7100	3.7100	-1.592%	1,503,333	+19.407%
2022-12-27	3.8300	3.8500	3.7700	3.7700	-1.567%	468,581	+17.507%
2022-12-23	3.8300	3.8700	3.8100	3.8300	-0.260%	518,244	+15.666%
2022-12-22	3.8600	3.8800	3.7700	3.8400	-1.538%	701,879	+15.365%
2022-12-21	3.8400	3.9450	3.8100	3.9000	+2.632%	966,988	+13.590%
2022-12-20	3.8100	3.8900	3.8000	3.8000	-0.524%	904,277	+16.579%
2022-12-19	3.9700	4.0000	3.8000	3.8200	-4.020%	1,785,845	+15.969%
2022-12-16	4.0300	4.0750	3.9450	3.9800	-1.241%	2,462,835	+11.307%
2022-12-15	4.2200	4.2300	4.0300	4.0300	-6.279%	1,228,748	+9.926%
2022-12-14	4.3700	4.4050	4.2600	4.3000	-1.376%	1,230,095	+3.023%
2022-12-13	4.5100	4.5500	4.3500	4.3600	-0.457%	1,575,273	+1.606%
2022-12-12	4.4800	4.5000	4.3300	4.3800	-2.450%	1,193,171	+1.142%
2022-12-09	4.4300	4.5500	4.3950	4.4900	+0.223%	1,712,418	-1.336%
2022-12-08	4.4400	4.5600	4.4300	4.4800	+1.129%	1,290,011	-1.116%
2022-12-07	4.4500	4.5400	4.3700	4.4300	-1.116%	1,974,489	0.000%
2022-12-06	4.4000	4.5550	4.4000	4.4800	+1.129%	2,571,503	-1.116%
2022-12-05	4.4300	4.4950	4.4000	4.4300	-1.336%	1,845,728	0.000%
2022-12-02	4.2900	4.5350	4.2900	4.4900	+0.899%	2,659,730	-1.336%
2022-12-01	4.3500	4.4700	4.3050	4.4500	+3.248%	2,351,207	-0.449%
2022-11-30	4.1400	4.3200	4.1100	4.3100	+3.855%	3,873,033	+2.784%
2022-11-29	3.9000	4.1550	3.8750	4.1500	+6.138%	3,480,336	+6.747%
2022-11-28	3.9100	3.9950	3.8800	3.9100	-1.263%	1,154,649	+13.299%
2022-11-25	3.9900	3.9900	3.9500	3.9600	-0.503%	386,164	+11.869%
2022-11-23	3.9700	4.0050	3.9200	3.9800	+0.505%	1,312,379	+11.307%
2022-11-22	3.9900	3.9950	3.9150	3.9600	0.000%	1,414,874	+11.869%
2022-11-21	3.8800	3.9900	3.8800	3.9600	+0.253%	1,537,571	+11.869%
2022-11-18	3.9800	4.0450	3.9400	3.9500	+2.067%	1,736,022	+12.152%
2022-11-17	3.9500	4.0000	3.8500	3.8700	-4.444%	998,704	+14.470%
2022-11-16	4.0500	4.0950	4.0000	4.0500	-0.735%	978,838	+9.383%
2022-11-15	4.1500	4.1750	4.0500	4.0800	+0.990%	864,887	+8.578%
2022-11-14	4.0300	4.1350	3.9600	4.0400	-0.493%	1,351,207	+9.653%
2022-11-11	3.9800	4.1150	3.9500	4.0600	+1.247%	1,710,221	+9.113%
2022-11-10	3.9800	4.0200	3.9100	4.0100	+5.526%	1,458,572	+10.474%
2022-11-09	3.9500	3.9700	3.7750	3.8000	-4.040%	1,753,594	+16.579%
2022-11-08	3.9500	4.0300	3.8100	3.9600	+0.253%	1,740,851	+11.869%
2022-11-07	3.8600	4.0000	3.8600	3.9500	+3.403%	1,523,554	+12.152%
2022-11-04	3.7100	3.8901	3.7000	3.8200	+4.372%	1,635,007	+15.969%
2022-11-03	3.7200	3.7900	3.6100	3.6600	-3.430%	1,461,326	+21.038%
2022-11-02	4.0000	4.0300	3.7600	3.7900	-3.316%	1,570,072	+16.887%
2022-11-01	4.0000	4.0400	3.9200	3.9200	-1.010%	1,227,661	+13.010%
2022-10-31	3.9100	3.9900	3.9100	3.9600	-0.503%	1,409,556	+11.869%
2022-10-28	3.9600	4.0000	3.8600	3.9800	+1.272%	1,450,297	+11.307%
2022-10-27	3.9000	4.0000	3.8600	3.9300	+1.813%	1,145,118	+12.723%
2022-10-26	3.9200	3.9800	3.8500	3.8600	-1.279%	1,264,994	+14.767%
2022-10-25	3.7400	3.9200	3.7300	3.9100	+5.108%	1,621,329	+13.299%
2022-10-24	3.6500	3.7200	3.6000	3.7200	+2.762%	1,217,000	+19.086%
2022-10-21	3.5700	3.6350	3.5050	3.6200	+2.260%	1,124,190	+22.376%
2022-10-20	3.5500	3.6300	3.5100	3.5400	-0.282%	1,008,963	+25.141%
2022-10-19	3.6500	3.6700	3.4950	3.5500	-4.313%	981,747	+24.789%
2022-10-18	3.8100	3.8900	3.6750	3.7100	-0.802%	1,316,321	+19.407%
2022-10-17	3.7100	3.8750	3.6000	3.7400	+5.949%	1,520,720	+18.449%
2022-10-14	3.7400	3.7700	3.5200	3.5300	-5.362%	1,155,010	+25.496%
2022-10-13	3.6000	3.7700	3.5900	3.7300	+0.811%	1,430,373	+18.767%
2022-10-12	3.6300	3.7100	3.5700	3.7000	+1.370%	1,106,116	+19.730%
2022-10-11	3.7200	3.7600	3.6200	3.6500	-3.183%	1,034,738	+21.370%
2022-10-10	3.8700	3.9100	3.7500	3.7700	-2.584%	1,040,190	+17.507%
2022-10-07	3.8600	3.9600	3.8150	3.8700	-1.276%	1,717,778	+14.470%
2022-10-06	3.8400	3.9600	3.8280	3.9200	+1.292%	1,098,118	+13.010%
2022-10-05	3.7200	3.8700	3.5400	3.8700	+1.044%	1,348,789	+14.470%
2022-10-04	3.6300	3.8400	3.6200	3.8300	+6.389%	1,815,347	+15.666%
2022-10-03	3.2000	3.6000	3.1600	3.6000	+14.650%	2,806,404	+23.056%
2022-09-30	3.2200	3.2450	3.1400	3.1400	-2.786%	2,132,674	+41.083%
2022-09-29	3.2600	3.3053	3.2100	3.2300	-2.711%	2,456,255	+37.152%
2022-09-28	3.3300	3.4000	3.3050	3.3200	0.000%	3,566,547	+33.434%
2022-09-27	3.5200	3.5350	3.2700	3.3200	-5.413%	3,576,668	+33.434%
2022-09-26	3.6100	3.6500	3.4800	3.5100	-3.836%	1,865,203	+26.211%
2022-09-23	3.7300	3.7400	3.5950	3.6500	-3.439%	1,280,785	+21.370%
2022-09-22	3.8700	3.9000	3.7500	3.7800	-2.828%	874,177	+17.196%
2022-09-21	4.0200	4.0200	3.8750	3.8900	-2.261%	1,089,775	+13.882%
2022-09-20	4.0100	4.0100	3.9400	3.9800	-1.970%	784,923	+11.307%
2022-09-19	4.0500	4.0750	3.9800	4.0600	-0.976%	1,070,452	+9.113%
2022-09-16	4.0100	4.1300	3.9300	4.1000	+0.985%	2,803,228	+8.049%
2022-09-15	4.0600	4.1550	4.0250	4.0600	0.000%	1,431,364	+9.113%
2022-09-14	4.0400	4.0900	3.9700	4.0600	+0.247%	1,200,235	+9.113%
2022-09-13	4.0800	4.1750	4.0100	4.0500	-4.028%	1,498,021	+9.383%
2022-09-12	4.2300	4.2950	4.1950	4.2200	+0.238%	1,014,668	+4.976%
2022-09-09	4.1100	4.2700	4.1100	4.2100	+1.937%	1,162,842	+5.226%
2022-09-08	4.0500	4.1600	4.0100	4.1300	+0.243%	1,122,590	+7.264%
2022-09-07	3.8900	4.1300	3.8900	4.1200	+4.835%	1,211,724	+7.524%
2022-09-06	4.0900	4.1400	3.8900	3.9300	-4.146%	1,687,610	+12.723%
2022-09-02	4.0100	4.1900	3.9900	4.1000	+3.535%	1,777,039	+8.049%
2022-09-01	3.9700	4.0352	3.8750	3.9600	-1.493%	1,778,907	+11.869%
2022-08-31	4.0300	4.0600	3.9600	4.0200	-0.248%	1,638,978	+10.199%
2022-08-30	4.0500	4.0950	3.9750	4.0300	-0.739%	1,178,094	+9.926%
2022-08-29	4.0500	4.1000	3.9950	4.0600	-1.217%	1,472,364	+9.113%
2022-08-26	4.1600	4.1650	4.0800	4.1100	-1.439%	1,677,678	+7.786%
2022-08-25	4.1100	4.2450	4.0800	4.1700	+1.460%	1,449,999	+6.235%
2022-08-24	4.0100	4.1400	3.9700	4.1100	+1.985%	1,693,007	+7.786%
2022-08-23	4.0500	4.1250	4.0200	4.0300	-0.739%	1,326,329	+9.926%
2022-08-22	4.0600	4.1550	4.0155	4.0600	-2.169%	1,462,930	+9.113%
2022-08-19	4.2300	4.2700	4.1400	4.1500	-2.810%	1,385,565	+6.747%
2022-08-18	4.2200	4.2700	4.1600	4.2700	+0.708%	1,145,317	+3.747%
2022-08-17	4.1700	4.2770	4.1350	4.2400	0.000%	1,331,246	+4.481%
2022-08-16	4.2200	4.2800	4.1900	4.2400	-0.469%	1,735,938	+4.481%
2022-08-15	4.1500	4.2900	4.1150	4.2600	+0.472%	1,398,087	+3.991%
2022-08-12	4.1200	4.2400	4.0800	4.2400	+3.922%	1,554,805	+4.481%
2022-08-11	4.1300	4.1500	4.0725	4.0800	-0.971%	695,360	+8.578%
2022-08-10	4.1200	4.2250	4.0899	4.1200	+1.229%	1,631,817	+7.524%
2022-08-09	4.1000	4.1750	4.0000	4.0700	-1.453%	2,039,928	+8.845%
2022-08-08	4.1000	4.2609	4.0400	4.1300	+1.225%	2,043,495	+7.264%
2022-08-05	4.0000	4.1100	3.9600	4.0800	+0.493%	1,918,832	+8.578%
2022-08-04	3.9400	4.1300	3.9400	4.0600	+2.267%	2,959,991	+9.113%
2022-08-03	3.8500	4.0300	3.7200	3.9700	+9.066%	2,681,213	+11.587%
2022-08-02	3.6600	3.7400	3.6300	3.6400	-0.817%	1,557,802	+21.703%
2022-08-01	3.5900	3.6900	3.5500	3.6700	+0.548%	930,727	+20.708%
2022-07-29	3.6200	3.6600	3.4800	3.6500	+0.829%	1,075,673	+21.370%
2022-07-28	3.6000	3.6275	3.5050	3.6200	+1.117%	1,014,748	+22.376%
2022-07-27	3.5900	3.6150	3.4900	3.5800	+1.416%	1,115,154	+23.743%
2022-07-26	3.6300	3.6300	3.4800	3.5300	-3.552%	1,208,426	+25.496%
2022-07-25	3.6900	3.7200	3.6500	3.6600	-0.543%	754,619	+21.038%
2022-07-22	3.7400	3.7800	3.6500	3.6800	-1.340%	922,868	+20.380%
2022-07-21	3.7000	3.7300	3.6600	3.7300	-0.267%	790,915	+18.767%
2022-07-20	3.7100	3.7500	3.6700	3.7400	0.000%	1,406,214	+18.449%
2022-07-19	3.7200	3.7600	3.6300	3.7400	+2.466%	817,218	+18.449%
2022-07-18	3.7400	3.8100	3.6400	3.6500	-2.145%	1,402,505	+21.370%
2022-07-15	3.6100	3.7550	3.5200	3.7300	+5.966%	2,934,676	+18.767%
2022-07-14	3.5700	3.5700	3.4800	3.5200	-2.762%	956,857	+25.852%
2022-07-13	3.5600	3.6400	3.5500	3.6200	-0.275%	818,284	+22.376%
2022-07-12	3.6500	3.7250	3.6000	3.6300	-1.090%	1,085,299	+22.039%
2022-07-11	3.7200	3.8100	3.6500	3.6700	-2.394%	1,586,248	+20.708%
2022-07-08	3.6800	3.7700	3.6450	3.7600	+1.348%	1,978,811	+17.819%
2022-07-07	3.6500	3.8000	3.6400	3.7100	+1.644%	1,704,763	+19.407%
2022-07-06	3.6900	3.7550	3.6000	3.6500	-1.351%	1,720,623	+21.370%
2022-07-05	3.4500	3.7100	3.4200	3.7000	+5.413%	2,859,442	+19.730%
2022-07-01	3.3500	3.5200	3.3400	3.5100	+4.154%	1,690,708	+26.211%
2022-06-30	3.3500	3.4400	3.2900	3.3700	-1.462%	1,808,813	+31.454%
2022-06-29	3.3900	3.4500	3.3150	3.4200	+0.885%	1,686,583	+29.532%
2022-06-28	3.4800	3.6350	3.3750	3.3900	-2.305%	2,050,780	+30.678%
2022-06-27	3.5300	3.5950	3.4500	3.4700	-0.857%	1,663,518	+27.666%
2022-06-24	3.3900	3.5400	3.3700	3.5000	+3.245%	2,300,558	+26.571%
2022-06-23	3.3100	3.4150	3.2300	3.3900	+2.727%	1,661,512	+30.678%
2022-06-22	3.2300	3.3750	3.2300	3.3000	0.000%	2,002,046	+34.242%
2022-06-21	3.2400	3.3550	3.2300	3.3000	+2.804%	1,932,176	+34.242%
2022-06-17	3.1500	3.2600	3.1200	3.2100	+2.556%	3,055,865	+38.006%
2022-06-16	3.1600	3.1750	3.0600	3.1300	-3.692%	2,817,703	+41.534%
2022-06-15	3.2100	3.3350	3.1700	3.2500	+1.562%	2,381,897	+36.308%
2022-06-14	3.1200	3.3100	3.1200	3.2000	+2.564%	3,125,376	+38.438%
2022-06-13	3.1100	3.1800	3.0400	3.1200	-2.194%	2,951,294	+41.987%
2022-06-10	3.1600	3.2100	3.0700	3.1900	0.000%	2,167,238	+38.871%
2022-06-09	3.1900	3.2750	3.1500	3.1900	-0.932%	2,585,589	+38.871%
2022-06-08	3.2000	3.2500	3.0900	3.2200	+0.312%	2,483,252	+37.578%
2022-06-07	3.1300	3.2200	3.1000	3.2100	+1.582%	1,459,381	+38.006%
2022-06-06	3.1700	3.2800	3.1450	3.1600	+1.282%	1,239,308	+40.190%
2022-06-03	3.1900	3.2100	3.0950	3.1200	-3.406%	955,891	+41.987%
2022-06-02	3.1800	3.2400	3.1700	3.2300	+1.254%	1,904,645	+37.152%
2022-06-01	3.2500	3.2800	3.1700	3.1900	-2.147%	1,787,251	+38.871%
2022-05-31	3.2700	3.3100	3.2250	3.2600	-1.212%	1,785,142	+35.890%
2022-05-27	3.2500	3.3100	3.2100	3.3000	+2.484%	953,530	+34.242%
2022-05-26	3.1700	3.2799	3.1500	3.2200	+1.577%	1,792,111	+37.578%
2022-05-25	3.0800	3.1900	3.0700	3.1700	+2.922%	2,148,356	+39.748%
2022-05-24	3.1500	3.1600	3.0000	3.0800	-3.145%	2,240,278	+43.831%
2022-05-23	3.1600	3.2050	3.1250	3.1800	+0.952%	1,184,553	+39.308%
2022-05-20	3.2000	3.2400	3.0450	3.1500	0.000%	1,466,334	+40.635%
2022-05-19	3.0600	3.1950	3.0200	3.1500	+2.273%	2,144,660	+40.635%
2022-05-18	3.1800	3.2100	3.0642	3.0800	-4.348%	2,718,125	+43.831%
2022-05-17	3.2600	3.3075	3.2000	3.2200	+1.258%	2,809,209	+37.578%
2022-05-16	3.2300	3.2500	3.1700	3.1800	-2.154%	1,445,499	+39.308%
2022-05-13	3.1700	3.3999	3.1500	3.2500	+3.175%	2,442,088	+36.308%
2022-05-12	3.1000	3.1900	3.0550	3.1500	+1.286%	2,373,536	+40.635%
2022-05-11	3.1800	3.2400	3.1000	3.1100	-2.813%	1,781,560	+42.444%
2022-05-10	3.3100	3.3300	3.0700	3.2000	-1.840%	3,612,176	+38.438%
2022-05-09	3.4100	3.4600	3.2500	3.2600	-5.507%	2,092,080	+35.890%
2022-05-06	3.5600	3.5900	3.4000	3.4500	-3.900%	2,267,765	+28.406%
2022-05-05	3.7500	3.7900	3.5600	3.5900	-6.021%	4,160,107	+23.398%
2022-05-04	3.5100	3.8300	3.5000	3.8200	+8.215%	4,632,060	+15.969%
2022-05-03	3.6000	3.6750	3.3000	3.5300	-2.755%	3,203,159	+25.496%
2022-05-02	3.6000	3.6900	3.5300	3.6300	0.000%	2,762,219	+22.039%
2022-04-29	3.7200	3.7600	3.6000	3.6300	-3.200%	1,723,166	+22.039%
2022-04-28	3.7300	3.7700	3.6500	3.7500	+1.626%	1,910,668	+18.133%
2022-04-27	3.6700	3.7300	3.6500	3.6900	+0.545%	1,860,274	+20.054%
2022-04-26	3.7100	3.7700	3.6700	3.6700	-2.133%	2,295,611	+20.708%
2022-04-25	3.6600	3.7650	3.6600	3.7500	+0.806%	2,025,226	+18.133%
2022-04-22	3.8300	3.8900	3.7150	3.7200	-3.377%	1,372,953	+19.086%
2022-04-21	3.9700	3.9700	3.8400	3.8500	-2.284%	1,473,598	+15.065%
2022-04-20	3.9400	4.0050	3.8950	3.9400	+0.510%	1,466,231	+12.437%
2022-04-19	3.8100	3.9650	3.8100	3.9200	+2.083%	3,507,231	+13.010%
2022-04-18	3.9100	3.9150	3.8000	3.8400	-1.285%	1,346,979	+15.365%
2022-04-14	3.8900	3.9400	3.8750	3.8900	+0.777%	1,776,628	+13.882%
2022-04-13	3.8700	3.8950	3.8050	3.8600	-0.515%	4,307,599	+14.767%
2022-04-12	3.9200	4.0050	3.8400	3.8800	-1.272%	2,069,842	+14.175%
2022-04-11	3.9000	4.0150	3.8700	3.9300	0.000%	2,105,338	+12.723%
2022-04-08	4.0200	4.0750	3.9210	3.9300	-2.481%	2,137,641	+12.723%
2022-04-07	4.0800	4.1200	3.9300	4.0300	-0.494%	6,053,534	+9.926%
2022-04-06	4.3300	4.3950	4.0400	4.0500	-7.745%	5,909,025	+9.383%
2022-04-05	4.3500	4.4300	4.3300	4.3900	-0.227%	2,204,354	+0.911%
2022-04-04	4.3900	4.4000	4.3000	4.4000	+0.686%	1,709,099	+0.682%
2022-04-01	4.4200	4.4250	4.3250	4.3700	-0.682%	1,655,641	+1.373%
2022-03-31	4.4300	4.4550	4.3400	4.4000	-1.124%	12,033,006	+0.682%
2022-03-30	4.5300	4.5600	4.4200	4.4500	-1.766%	1,254,039	-0.449%
2022-03-29	4.5800	4.6150	4.5100	4.5300	+0.667%	1,848,266	-2.208%
2022-03-28	4.5300	4.5400	4.4700	4.5000	-1.099%	1,095,378	-1.556%
2022-03-25	4.5900	4.6200	4.5400	4.5500	-1.087%	1,258,952	-2.637%
2022-03-24	4.4700	4.6000	4.3650	4.6000	+2.908%	3,333,994	-3.696%
2022-03-23	4.5700	4.6100	4.4700	4.4700	-3.247%	1,317,686	-0.895%
2022-03-22	4.5300	4.6875	4.5200	4.6200	+2.667%	2,442,776	-4.113%
2022-03-21	4.5400	4.6050	4.4800	4.5000	-1.747%	1,152,644	-1.556%
2022-03-18	4.4600	4.6250	4.4200	4.5800	+2.691%	2,880,894	-3.275%
2022-03-17	4.4200	4.4800	4.3900	4.4600	0.000%	1,268,116	-0.673%
2022-03-16	4.4100	4.5250	4.3550	4.4600	+1.826%	1,367,462	-0.673%
2022-03-15	4.3300	4.4550	4.3200	4.3800	+1.155%	1,662,022	+1.142%
2022-03-14	4.3000	4.3800	4.2700	4.3300	+1.643%	1,439,610	+2.309%
2022-03-11	4.3500	4.3800	4.2400	4.2600	-1.160%	2,286,512	+3.991%
2022-03-10	4.3600	4.4000	4.2500	4.3100	-2.928%	1,222,451	+2.784%
2022-03-09	4.4200	4.5050	4.4000	4.4400	+2.540%	2,381,606	-0.225%
2022-03-08	4.2900	4.4400	4.2300	4.3300	+0.932%	2,141,514	+2.309%
2022-03-07	4.4200	4.4400	4.2800	4.2900	-2.941%	2,850,169	+3.263%
2022-03-04	4.5200	4.5300	4.4000	4.4200	-3.282%	1,579,045	+0.226%
2022-03-03	4.6400	4.6550	4.5400	4.5700	-1.509%	1,273,317	-3.063%
2022-03-02	4.6500	4.7400	4.6300	4.6400	+0.216%	2,337,744	-4.526%
2022-03-01	4.5800	4.6500	4.5200	4.6300	+1.092%	2,161,873	-4.320%
2022-02-28	4.6100	4.6200	4.5200	4.5800	-1.505%	2,177,522	-3.275%
2022-02-25	4.5850	4.6700	4.5500	4.6500	+0.868%	2,704,182	-4.731%
2022-02-24	4.3900	4.6200	4.3144	4.6100	+1.766%	2,230,250	-3.905%
2022-02-23	4.6400	4.6400	4.5200	4.5300	-1.735%	2,606,255	-2.208%
2022-02-22	4.6600	4.7200	4.5800	4.6100	-1.915%	2,787,096	-3.905%
2022-02-18	4.5700	4.7900	4.5500	4.7000	+1.512%	2,960,077	-5.745%
2022-02-17	4.5400	4.7550	4.5000	4.6300	+2.208%	4,116,582	-4.320%
2022-02-16	4.5900	4.6300	4.3000	4.5300	-1.735%	3,363,995	-2.208%
2022-02-15	4.3800	4.6150	4.3800	4.6100	+7.710%	5,292,769	-3.905%
2022-02-14	4.2600	4.2900	4.2000	4.2800	+0.706%	2,810,587	+3.505%
2022-02-11	4.3000	4.3700	4.2200	4.2500	-1.392%	1,269,887	+4.235%
2022-02-10	4.3500	4.4650	4.3000	4.3100	-2.928%	1,402,683	+2.784%
2022-02-09	4.4200	4.4900	4.4100	4.4400	+1.370%	1,484,363	-0.225%
2022-02-08	4.3000	4.3800	4.2950	4.3800	+1.624%	1,557,891	+1.142%
2022-02-07	4.3100	4.3600	4.2700	4.3100	-0.462%	1,147,378	+2.784%
2022-02-04	4.2400	4.3600	4.2400	4.3300	+2.123%	1,753,174	+2.309%
2022-02-03	4.2800	4.3066	4.2200	4.2400	-1.395%	2,408,671	+4.481%
2022-02-02	4.3400	4.3850	4.2850	4.3000	-1.149%	1,245,434	+3.023%
2022-02-01	4.2200	4.3700	4.2000	4.3500	+3.081%	1,633,227	+1.839%
2022-01-31	4.1750	4.2300	4.0800	4.2200	+1.932%	1,953,502	+4.976%
2022-01-28	3.9700	4.1500	3.9100	4.1400	+3.500%	3,438,669	+7.005%
2022-01-27	4.0700	4.1400	3.9600	4.0000	-0.990%	2,297,591	+10.750%
2022-01-26	4.1600	4.2400	4.0050	4.0400	-1.703%	1,743,835	+9.653%
2022-01-25	4.2000	4.2150	4.0250	4.1100	-2.375%	2,348,585	+7.786%
2022-01-24	4.2000	4.2300	4.0300	4.2100	+0.238%	2,392,724	+5.226%
2022-01-21	4.1900	4.3350	4.1800	4.2000	-1.176%	2,877,994	+5.476%
2022-01-20	4.2500	4.3650	4.2400	4.2500	-0.235%	1,783,305	+4.235%
2022-01-19	4.2300	4.2900	4.2000	4.2600	+1.671%	1,408,607	+3.991%
2022-01-18	4.3500	4.3800	4.1600	4.1900	-4.338%	2,239,417	+5.728%
2022-01-14	4.4000	4.4000	4.2900	4.3800	-1.351%	1,430,702	+1.142%
2022-01-13	4.4900	4.5250	4.4100	4.4400	-0.671%	1,229,166	-0.225%
2022-01-12	4.5700	4.5900	4.4300	4.4700	-1.974%	1,733,299	-0.895%
2022-01-11	4.4700	4.6000	4.4600	4.5600	+1.333%	1,428,438	-2.851%
2022-01-10	4.5600	4.6100	4.4500	4.5000	-1.961%	1,953,087	-1.556%

document.getElementById("gFM2z7").onerror = function(){this.style.display='none';}; .dark-mode .tN0JKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tN0JKM{ color: #333333; background-color: white; border: 2px solid #333333; }BGCPBGC Partners, Inc.stock NASDAQ

BGCP
BGC Partners, Inc.
stock NASDAQ