BGC Partners, Inc. - Price History
Stock symbol BGCP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BGCP (BGC Partners, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.43 | $4.43 |
| August 2023 | $4.94 | $4.94 |
| July 2023 | $4.75 | $4.76 |
| June 2023 | $4.42 | $4.43 |
| May 2023 | $4.06 | $4.07 |
| April 2023 | $4.51 | $4.53 |
| March 2023 | $5.21 | $5.23 |
| February 2023 | $4.83 | $4.86 |
| January 2023 | $4.32 | $4.35 |
| December 2022 | $3.75 | $3.77 |
| November 2022 | $4.28 | $4.31 |
| October 2022 | $3.92 | $3.96 |
| September 2022 | $3.11 | $3.14 |
| August 2022 | $3.98 | $4.02 |
| July 2022 | $3.61 | $3.65 |
| June 2022 | $3.33 | $3.37 |
| May 2022 | $3.22 | $3.26 |
| April 2022 | $3.58 | $3.63 |
| March 2022 | $4.34 | $4.40 |
| February 2022 | $4.50 | $4.58 |
| January 2022 | $4.15 | $4.22 |
| December 2021 | $4.57 | $4.65 |
| November 2021 | $4.40 | $4.47 |
| October 2021 | $5.27 | $5.37 |
| September 2021 | $5.11 | $5.21 |
| August 2021 | $5.05 | $5.15 |
| July 2021 | $5.24 | $5.35 |
| June 2021 | $5.55 | $5.67 |
| May 2021 | $5.78 | $5.90 |
| April 2021 | $5.18 | $5.30 |
| March 2021 | $4.72 | $4.83 |
| February 2021 | $4.37 | $4.48 |
| January 2021 | $3.46 | $3.55 |
| December 2020 | $3.90 | $4 |
| November 2020 | $4.04 | $4.14 |
| October 2020 | $2.87 | $2.95 |
| September 2020 | $2.34 | $2.40 |
| August 2020 | $2.45 | $2.52 |
| July 2020 | $2.68 | $2.77 |
| June 2020 | $2.66 | $2.74 |
| May 2020 | $2.50 | $2.58 |
| April 2020 | $2.99 | $3.10 |
| March 2020 | $2.43 | $2.52 |
| February 2020 | $4.50 | $4.66 |
| January 2020 | $5.43 | $5.77 |
| December 2019 | $5.59 | $5.94 |
| November 2019 | $5.46 | $5.80 |
| October 2019 | $4.77 | $5.20 |
| September 2019 | $5.05 | $5.50 |
| August 2019 | $4.68 | $5.10 |
| July 2019 | $4.91 | $5.51 |
| June 2019 | $4.66 | $5.23 |
| May 2019 | $4.19 | $4.70 |
| April 2019 | $4.67 | $5.40 |
| March 2019 | $4.59 | $5.31 |
| February 2019 | $5.18 | $6.13 |
| January 2019 | $5.23 | $6.19 |
| December 2018 | $4.37 | $5.17 |
| November 2018 | $5.62 | $6.64 |
| October 2018 | $5.50 | $6.68 |
| September 2018 | $6.14 | $7.45 |
| August 2018 | $6.45 | $7.83 |
| July 2018 | $5.44 | $6.77 |
| June 2018 | $5.73 | $7.14 |
| May 2018 | $5.80 | $7.22 |
| April 2018 | $6.61 | $8.42 |
| March 2018 | $6.65 | $8.48 |
| February 2018 | $6.54 | $8.33 |
| January 2018 | $6.93 | $9.02 |
| December 2017 | $7.31 | $9.52 |
| November 2017 | $7.90 | $10.29 |
| October 2017 | $7.20 | $9.56 |
| September 2017 | $6.87 | $9.12 |
| August 2017 | $6.17 | $8.19 |
| July 2017 | $5.85 | $7.95 |
| June 2017 | $5.87 | $7.97 |
| May 2017 | $5.47 | $7.43 |
| April 2017 | $5.15 | $7.17 |
| March 2017 | $5.14 | $7.16 |
| February 2017 | $5.11 | $7.11 |
| January 2017 | $4.90 | $6.98 |
| December 2016 | $4.53 | $6.45 |
| November 2016 | $4.33 | $6.16 |
| October 2016 | $3.71 | $5.41 |
| September 2016 | $3.78 | $5.52 |
| August 2016 | $3.78 | $5.53 |
| July 2016 | $3.72 | $5.59 |
| June 2016 | $3.65 | $5.49 |
| May 2016 | $3.90 | $5.86 |
| April 2016 | $3.70 | $5.72 |
| March 2016 | $3.69 | $5.70 |
| February 2016 | $3.52 | $5.45 |
| January 2016 | $3.64 | $5.77 |
| December 2015 | $3.90 | $6.18 |
| November 2015 | $3.61 | $5.73 |
| October 2015 | $3.35 | $5.45 |
| September 2015 | $3.18 | $5.18 |
| August 2015 | $3.40 | $5.53 |
| July 2015 | $3.73 | $6.21 |
| June 2015 | $3.31 | $5.52 |
| May 2015 | $3.58 | $5.96 |
| April 2015 | $3.71 | $6.32 |
| March 2015 | $3.49 | $5.96 |
| February 2015 | $3.36 | $5.72 |
| January 2015 | $2.83 | $4.94 |
| December 2014 | $3.31 | $5.77 |
| November 2014 | $3.15 | $5.49 |
| October 2014 | $3 | $5.34 |
| September 2014 | $2.63 | $4.68 |
| August 2014 | $2.68 | $4.77 |
| July 2014 | $2.70 | $4.94 |
| June 2014 | $2.57 | $4.69 |
| May 2014 | $2.42 | $4.41 |
| April 2014 | $2.41 | $4.52 |
| March 2014 | $2.20 | $4.12 |
| February 2014 | $2.29 | $4.29 |
| January 2014 | $2.10 | $4.05 |
| December 2013 | $1.98 | $3.81 |
| November 2013 | $1.93 | $3.72 |
| October 2013 | $1.68 | $3.35 |
| September 2013 | $1.78 | $3.56 |
| August 2013 | $1.77 | $3.52 |
| July 2013 | $1.92 | $3.96 |
| June 2013 | $1.80 | $3.71 |
| May 2013 | $1.69 | $3.48 |
| April 2013 | $1.70 | $3.60 |
| March 2013 | $1.23 | $2.62 |
| February 2013 | $1.26 | $2.69 |
| January 2013 | $1.13 | $2.52 |
| December 2012 | $0.98 | $2.18 |
| November 2012 | $1.02 | $2.27 |
| October 2012 | $1.26 | $2.95 |
| September 2012 | $1.32 | $3.09 |
| August 2012 | $1.21 | $2.84 |
| July 2012 | $1.27 | $3.13 |
| June 2012 | $1.50 | $3.70 |
| May 2012 | $1.52 | $3.76 |
| April 2012 | $1.70 | $4.39 |
| March 2012 | $1.81 | $4.67 |
| February 2012 | $1.66 | $4.43 |
| January 2012 | $1.48 | $3.95 |
| December 2011 | $1.40 | $3.74 |
| November 2011 | $1.49 | $3.98 |
| October 2011 | $1.55 | $4.32 |
| September 2011 | $1.37 | $3.80 |
| August 2011 | $1.49 | $4.14 |
| July 2011 | $1.78 | $5.16 |
| June 2011 | $1.68 | $4.87 |
| May 2011 | $1.80 | $5.24 |
| April 2011 | $2.03 | $6.09 |
| March 2011 | $1.95 | $5.85 |
| February 2011 | $2.01 | $6.03 |
| January 2011 | $1.66 | $5.10 |
| December 2010 | $1.71 | $5.24 |
| November 2010 | $1.57 | $4.82 |
| October 2010 | $1.39 | $4.39 |
| September 2010 | $1.19 | $3.76 |
| August 2010 | $1.03 | $3.25 |
| July 2010 | $1.04 | $3.42 |
| June 2010 | $0.98 | $3.22 |
| May 2010 | $1.19 | $3.93 |
| April 2010 | $1.20 | $4.10 |
| March 2010 | $1.13 | $3.85 |
| February 2010 | $0.90 | $3.13 |
| January 2010 | $0.74 | $2.56 |
| December 2009 | $0.84 | $2.91 |
| November 2009 | $0.77 | $2.67 |
| October 2009 | $0.85 | $3.04 |
| September 2009 | $0.76 | $2.70 |
| August 2009 | $0.80 | $2.85 |
| July 2009 | $0.78 | $2.88 |
| June 2009 | $0.65 | $2.39 |
| May 2009 | $0.58 | $2.12 |
| April 2009 | $0.42 | $1.63 |
| March 2009 | $0.36 | $1.39 |
| February 2009 | $0.26 | $1.08 |
| January 2009 | $0.37 | $1.52 |
| December 2008 | $0.42 | $1.74 |
| November 2008 | $0.58 | $2.40 |
| October 2008 | $0.60 | $2.58 |
| September 2008 | $0.62 | $2.70 |
| August 2008 | $0.92 | $4.15 |
| July 2008 | $0.99 | $4.48 |
| June 2008 | $1.06 | $4.76 |
| May 2008 | $1.25 | $5.62 |
| April 2008 | $1.35 | $6.08 |
| March 2008 | $1.63 | $7.35 |
| February 2008 | $1.62 | $7.32 |
| January 2008 | $1.64 | $7.37 |
| December 2007 | $1.58 | $7.12 |
| November 2007 | $1.41 | $6.37 |
| October 2007 | $1.42 | $6.40 |
| September 2007 | $1.19 | $5.38 |
| August 2007 | $1.18 | $5.29 |
| July 2007 | $1.13 | $5.10 |
| June 2007 | $1.21 | $5.45 |
| May 2007 | $1.27 | $5.74 |
| April 2007 | $1.30 | $5.84 |
| March 2007 | $1.33 | $5.99 |
| February 2007 | $1.19 | $5.36 |
| January 2007 | $1.12 | $5.04 |
| December 2006 | $1.22 | $5.50 |
| November 2006 | $1.31 | $5.91 |
| October 2006 | $1.38 | $6.22 |
| September 2006 | $1.29 | $5.80 |
| August 2006 | $1.18 | $5.30 |
| July 2006 | $1.21 | $5.45 |
| June 2006 | $1.17 | $5.25 |
| May 2006 | $1.08 | $4.88 |
| April 2006 | $1.13 | $5.09 |
| March 2006 | $1.12 | $5.02 |
| February 2006 | $1.16 | $5.24 |
| January 2006 | $1.28 | $5.79 |
| December 2005 | $1.08 | $4.86 |
| November 2005 | $1.20 | $5.40 |
| October 2005 | $1.06 | $4.76 |
| September 2005 | $1.06 | $4.78 |
| August 2005 | $1.07 | $4.82 |
| July 2005 | $1.19 | $5.36 |
| June 2005 | $1.25 | $5.62 |
| May 2005 | $1.20 | $5.40 |
| April 2005 | $1.21 | $5.45 |
| March 2005 | $1.29 | $5.80 |
| February 2005 | $1.26 | $5.66 |
| January 2005 | $1.51 | $6.79 |
| December 2004 | $1.73 | $7.80 |
| November 2004 | $1.57 | $7.05 |
| October 2004 | $1.38 | $6.21 |
| September 2004 | $1.38 | $6.20 |
| August 2004 | $1.40 | $6.30 |
| July 2004 | $1.51 | $6.79 |
| June 2004 | $2.47 | $11.12 |
| May 2004 | $2.66 | $11.96 |
| April 2004 | $2.46 | $11.09 |
| March 2004 | $2.93 | $13.21 |
| February 2004 | $2.83 | $12.73 |
| January 2004 | $3.15 | $14.18 |
| December 2003 | $3.29 | $14.80 |
| November 2003 | $3.30 | $14.86 |
| October 2003 | $3.81 | $17.18 |
| September 2003 | $3.16 | $14.25 |
| August 2003 | $3.19 | $14.37 |
| July 2003 | $2.61 | $11.76 |
| June 2003 | $2.76 | $12.46 |
| May 2003 | $2.14 | $9.64 |
| April 2003 | $1.83 | $8.22 |
| March 2003 | $1.63 | $7.33 |
| February 2003 | $1.44 | $6.50 |
| January 2003 | $2.32 | $10.44 |
| December 2002 | $2.37 | $10.68 |
| November 2002 | $2.11 | $9.49 |
| October 2002 | $2.04 | $9.18 |
| September 2002 | $1.42 | $6.40 |
| August 2002 | $1.40 | $6.28 |
| July 2002 | $1.13 | $5.10 |
| June 2002 | $1.53 | $6.88 |
| May 2002 | $1.59 | $7.16 |
| April 2002 | $1.73 | $7.78 |
| March 2002 | $1.48 | $6.67 |
| February 2002 | $1.26 | $5.66 |
| January 2002 | $1.23 | $5.56 |
| December 2001 | $1.16 | $5.22 |
| November 2001 | $1.15 | $5.18 |
| October 2001 | $0.75 | $3.37 |
| September 2001 | $1.22 | $5.48 |
| August 2001 | $1.26 | $5.69 |
| July 2001 | $1.98 | $8.92 |
| June 2001 | $3.08 | $13.87 |
| May 2001 | $2.72 | $12.23 |
| April 2001 | $3.75 | $16.89 |
| March 2001 | $2.86 | $12.88 |
| February 2001 | $3.52 | $15.88 |
| January 2001 | $4.04 | $18.20 |
| December 2000 | $2.20 | $9.89 |
| November 2000 | $1.94 | $8.74 |
| October 2000 | $2.94 | $13.24 |
| September 2000 | $3.98 | $17.92 |
| August 2000 | $4.30 | $19.38 |
| July 2000 | $4.29 | $19.30 |
| June 2000 | $6.08 | $27.38 |
| May 2000 | $3.62 | $16.31 |
| April 2000 | $6.61 | $29.78 |
| March 2000 | $7.33 | $33.01 |
| February 2000 | $8.67 | $39.04 |
| January 2000 | $9.61 | $43.29 |
| December 1999 | $4.98 | $22.42 |
BGCP
Price: $4.43
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 3.92%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 1.02 USD
P/E Ratio: 40.27
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Volume: 1.1 million
Ebitda: -29.7 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16