BGCP - BGC Partners, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.0700 | 4.2200 | 4.0700 | 4.2100 | 4.2100 | 1,878,479 |
| 01 Jun 2023 | 4.1100 | 4.1100 | 3.9800 | 3.9900 | 3.9900 | 1,848,200 |
| 31 May 2023 | 4.2400 | 4.2500 | 4.0100 | 4.0700 | 4.0700 | 3,129,200 |
| 30 May 2023 | 4.4300 | 4.4400 | 4.2400 | 4.2500 | 4.2500 | 1,711,100 |
| 26 May 2023 | 4.3200 | 4.4200 | 4.3100 | 4.3900 | 4.3900 | 1,902,700 |
| 25 May 2023 | 4.4300 | 4.5500 | 4.3300 | 4.3800 | 4.3800 | 3,410,400 |
| 24 May 2023 | 4.5400 | 4.5500 | 4.4600 | 4.4800 | 4.4800 | 5,487,800 |
| 23 May 2023 | 4.7300 | 4.7700 | 4.5600 | 4.6000 | 4.6000 | 3,753,000 |
| 22 May 2023 | 4.6500 | 4.8400 | 4.6300 | 4.7500 | 4.7500 | 3,253,300 |
| 19 May 2023 | 4.6400 | 4.6800 | 4.5800 | 4.6400 | 4.6400 | 2,833,800 |
| 18 May 2023 | 4.5400 | 4.6300 | 4.5000 | 4.6100 | 4.6100 | 1,904,100 |
| 17 May 2023 | 4.4600 | 4.5700 | 4.3600 | 4.5500 | 4.5500 | 1,696,000 |
| 16 May 2023 | 4.3000 | 4.4300 | 4.2700 | 4.4100 | 4.4100 | 2,133,000 |
| 16 May 2023 | 0.01 Dividend | |||||
| 15 May 2023 | 4.1600 | 4.3600 | 4.1500 | 4.3100 | 4.3000 | 1,682,500 |
| 12 May 2023 | 4.1100 | 4.1800 | 4.1000 | 4.1300 | 4.1204 | 1,740,000 |
| 11 May 2023 | 4.0600 | 4.1300 | 4.0100 | 4.1000 | 4.0905 | 1,339,000 |
| 10 May 2023 | 4.2000 | 4.2000 | 4.0100 | 4.1000 | 4.0905 | 2,170,100 |
| 09 May 2023 | 4.1000 | 4.1800 | 4.0500 | 4.1300 | 4.1204 | 2,817,900 |
| 08 May 2023 | 4.1500 | 4.2400 | 4.1200 | 4.1500 | 4.1404 | 1,972,200 |
| 05 May 2023 | 4.1300 | 4.2300 | 4.0900 | 4.1700 | 4.1603 | 2,266,600 |
| 04 May 2023 | 4.4200 | 4.4700 | 3.9900 | 4.0500 | 4.0406 | 3,940,400 |
| 03 May 2023 | 4.3600 | 4.6400 | 4.3600 | 4.4900 | 4.4796 | 3,585,400 |
| 02 May 2023 | 4.4100 | 4.4900 | 4.3200 | 4.4400 | 4.4297 | 5,448,300 |
| 01 May 2023 | 4.5400 | 4.5800 | 4.3300 | 4.3900 | 4.3798 | 2,746,200 |
| 28 Apr 2023 | 4.4100 | 4.5500 | 4.3700 | 4.5300 | 4.5195 | 2,833,100 |
| 27 Apr 2023 | 4.4200 | 4.4400 | 4.3600 | 4.4200 | 4.4097 | 1,698,300 |
| 26 Apr 2023 | 4.3700 | 4.4300 | 4.3400 | 4.3900 | 4.3798 | 2,329,500 |
| 25 Apr 2023 | 4.5900 | 4.5900 | 4.3800 | 4.3900 | 4.3798 | 1,962,600 |
| 24 Apr 2023 | 4.6600 | 4.6800 | 4.5900 | 4.6200 | 4.6093 | 1,769,300 |
| 21 Apr 2023 | 4.6900 | 4.7200 | 4.6500 | 4.6800 | 4.6691 | 2,221,800 |
| 20 Apr 2023 | 4.8000 | 4.8000 | 4.7000 | 4.7300 | 4.7190 | 2,436,900 |
| 19 Apr 2023 | 4.5900 | 4.8400 | 4.5500 | 4.8200 | 4.8088 | 3,616,700 |
| 18 Apr 2023 | 4.4300 | 4.6000 | 4.3900 | 4.5900 | 4.5794 | 2,956,600 |
| 17 Apr 2023 | 4.3600 | 4.4200 | 4.3000 | 4.4100 | 4.3998 | 1,785,800 |
| 14 Apr 2023 | 4.3100 | 4.4100 | 4.2800 | 4.3900 | 4.3798 | 2,017,800 |
| 13 Apr 2023 | 4.2000 | 4.3500 | 4.2000 | 4.2900 | 4.2800 | 1,942,300 |
| 12 Apr 2023 | 4.3300 | 4.4000 | 4.1900 | 4.2200 | 4.2102 | 2,386,500 |
| 11 Apr 2023 | 4.3600 | 4.4200 | 4.2600 | 4.2800 | 4.2701 | 2,672,400 |
| 10 Apr 2023 | 4.4000 | 4.4500 | 4.3200 | 4.3800 | 4.3698 | 2,890,500 |
| 06 Apr 2023 | 4.4600 | 4.5200 | 4.4100 | 4.4400 | 4.4297 | 1,625,700 |
| 05 Apr 2023 | 4.4900 | 4.5200 | 4.3600 | 4.4700 | 4.4596 | 2,815,200 |
| 04 Apr 2023 | 4.6100 | 4.6700 | 4.5100 | 4.5500 | 4.5394 | 2,428,900 |
| 03 Apr 2023 | 5.1800 | 5.1800 | 4.4700 | 4.6200 | 4.6093 | 5,976,500 |
| 31 Mar 2023 | 5.3200 | 5.3600 | 5.1100 | 5.2300 | 5.2179 | 2,668,100 |
| 30 Mar 2023 | 5.1700 | 5.3500 | 5.1600 | 5.3200 | 5.3077 | 3,230,300 |
| 29 Mar 2023 | 5.1200 | 5.1500 | 5.0700 | 5.1400 | 5.1281 | 1,780,000 |
| 28 Mar 2023 | 5.0100 | 5.0700 | 4.9900 | 5.0600 | 5.0483 | 1,625,800 |
| 27 Mar 2023 | 5.0800 | 5.1000 | 5.0000 | 5.0500 | 5.0383 | 1,472,200 |
| 24 Mar 2023 | 4.9400 | 5.0400 | 4.8300 | 5.0400 | 5.0283 | 2,210,500 |
| 23 Mar 2023 | 5.1100 | 5.1900 | 4.9800 | 5.0300 | 5.0183 | 2,464,800 |
| 22 Mar 2023 | 5.2100 | 5.2800 | 5.0800 | 5.0900 | 5.0782 | 1,549,400 |
| 21 Mar 2023 | 5.2500 | 5.3200 | 5.1900 | 5.2200 | 5.2079 | 1,614,800 |
| 20 Mar 2023 | 5.2300 | 5.2700 | 5.1200 | 5.1700 | 5.1580 | 2,528,600 |
| 17 Mar 2023 | 5.2900 | 5.3900 | 5.1200 | 5.1500 | 5.1381 | 3,321,300 |
| 16 Mar 2023 | 5.0100 | 5.5100 | 5.0100 | 5.4000 | 5.3875 | 4,505,100 |
| 16 Mar 2023 | 0.01 Dividend | |||||
| 15 Mar 2023 | 5.0000 | 5.1000 | 4.8900 | 5.0700 | 5.0483 | 3,398,200 |
| 14 Mar 2023 | 5.0500 | 5.2300 | 5.0000 | 5.1700 | 5.1478 | 3,265,200 |
| 13 Mar 2023 | 4.7600 | 5.0300 | 4.7300 | 4.9300 | 4.9089 | 2,401,100 |
| 10 Mar 2023 | 4.9100 | 5.0400 | 4.7900 | 4.9400 | 4.9188 | 2,478,700 |
| 09 Mar 2023 | 5.1100 | 5.1100 | 4.9500 | 4.9500 | 4.9288 | 1,874,100 |
| 08 Mar 2023 | 5.1100 | 5.1400 | 5.0500 | 5.1300 | 5.1080 | 1,486,900 |
| 07 Mar 2023 | 5.1600 | 5.1700 | 5.0400 | 5.1200 | 5.0980 | 1,675,600 |
| 06 Mar 2023 | 5.2500 | 5.2800 | 5.1000 | 5.1400 | 5.1180 | 2,460,700 |
| 03 Mar 2023 | 5.0400 | 5.2500 | 5.0300 | 5.2400 | 5.2175 | 2,397,900 |
| 02 Mar 2023 | 5.0700 | 5.0900 | 4.9300 | 5.0400 | 5.0184 | 2,827,200 |
| 01 Mar 2023 | 4.8900 | 5.1300 | 4.8600 | 5.1000 | 5.0781 | 4,038,700 |
| 28 Feb 2023 | 4.7700 | 4.9700 | 4.7200 | 4.8600 | 4.8392 | 4,713,000 |
| 27 Feb 2023 | 4.1900 | 4.8400 | 4.1500 | 4.7400 | 4.7197 | 3,984,800 |
| 24 Feb 2023 | 4.2300 | 4.2400 | 4.1500 | 4.1900 | 4.1720 | 1,417,100 |
| 23 Feb 2023 | 4.2800 | 4.3500 | 4.2500 | 4.2600 | 4.2417 | 1,039,000 |
| 22 Feb 2023 | 4.2000 | 4.2900 | 4.1800 | 4.2600 | 4.2417 | 1,612,700 |
| 21 Feb 2023 | 4.3300 | 4.3800 | 4.2000 | 4.2200 | 4.2019 | 1,858,600 |
| 17 Feb 2023 | 4.4600 | 4.5100 | 4.3600 | 4.4000 | 4.3811 | 1,230,400 |
| 16 Feb 2023 | 4.2900 | 4.5200 | 4.2600 | 4.4500 | 4.4309 | 1,707,300 |
| 15 Feb 2023 | 4.2000 | 4.4000 | 4.1800 | 4.3700 | 4.3513 | 1,129,300 |
| 14 Feb 2023 | 4.2500 | 4.3200 | 4.1900 | 4.2400 | 4.2218 | 973,000 |
| 13 Feb 2023 | 4.2600 | 4.3200 | 4.2500 | 4.3000 | 4.2816 | 970,800 |
| 10 Feb 2023 | 4.2600 | 4.3400 | 4.2500 | 4.2900 | 4.2716 | 987,900 |
| 09 Feb 2023 | 4.4200 | 4.4200 | 4.3000 | 4.3100 | 4.2915 | 1,159,300 |
| 08 Feb 2023 | 4.3500 | 4.4100 | 4.3100 | 4.3700 | 4.3513 | 780,700 |
| 07 Feb 2023 | 4.3000 | 4.3900 | 4.2600 | 4.3900 | 4.3712 | 952,000 |
| 06 Feb 2023 | 4.3300 | 4.3900 | 4.3200 | 4.3200 | 4.3015 | 937,100 |
| 03 Feb 2023 | 4.4000 | 4.4600 | 4.3500 | 4.3700 | 4.3513 | 1,126,600 |
| 02 Feb 2023 | 4.4400 | 4.5900 | 4.4100 | 4.4600 | 4.4409 | 1,814,600 |
| 01 Feb 2023 | 4.3000 | 4.4700 | 4.3000 | 4.4400 | 4.4210 | 1,939,700 |
| 31 Jan 2023 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | 4.3313 | 1,119,800 |
| 30 Jan 2023 | 4.3000 | 4.3300 | 4.2700 | 4.2800 | 4.2616 | 713,600 |
| 27 Jan 2023 | 4.3500 | 4.4300 | 4.3000 | 4.3500 | 4.3313 | 1,438,700 |
| 26 Jan 2023 | 4.3000 | 4.3900 | 4.2900 | 4.3900 | 4.3712 | 1,027,500 |
| 25 Jan 2023 | 4.1400 | 4.2900 | 4.0800 | 4.2800 | 4.2616 | 1,161,600 |
| 24 Jan 2023 | 4.2200 | 4.2600 | 4.1600 | 4.2000 | 4.1820 | 1,050,200 |
| 23 Jan 2023 | 4.1600 | 4.2600 | 4.1600 | 4.2400 | 4.2218 | 985,200 |
| 20 Jan 2023 | 4.1500 | 4.1800 | 4.0800 | 4.1800 | 4.1621 | 1,188,500 |
| 19 Jan 2023 | 4.0100 | 4.1100 | 3.9900 | 4.0900 | 4.0725 | 1,139,100 |
| 18 Jan 2023 | 4.0900 | 4.1000 | 4.0400 | 4.0500 | 4.0326 | 1,183,000 |
| 17 Jan 2023 | 4.1500 | 4.1600 | 4.0500 | 4.0900 | 4.0725 | 1,335,600 |
| 13 Jan 2023 | 4.1400 | 4.2100 | 4.1200 | 4.1800 | 4.1621 | 789,500 |
| 12 Jan 2023 | 4.1800 | 4.2100 | 4.1100 | 4.1800 | 4.1621 | 1,208,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.