BGC PARTNERS INC $28.01

up +0.37


21/5/2013 11:21 AM  |  NYSE : BGCA  |  Industries :
Type:

BGCA historical data

Date Open High Low Close Volume
5/20/2013 28.15 28.24 27.64 27.64 149
5/17/2013 27.88 28.08 27.88 28.02 62
5/16/2013 28.22 28.25 27.57 28.00 135
5/15/2013 28.15 28.30 27.85 27.92 90
5/14/2013 28.30 28.41 27.91 28.25 97
5/13/2013 28.10 28.57 27.86 28.21 87
5/10/2013 28.17 28.24 27.87 27.98 112
5/9/2013 27.90 28.30 27.90 28.04 89
5/8/2013 27.90 28.00 27.84 27.90 117
5/7/2013 27.62 27.93 27.44 27.90 280
5/6/2013 27.63 27.63 27.41 27.45 51
5/3/2013 27.64 27.67 27.46 27.47 34
5/2/2013 27.32 27.70 27.25 27.40 212
5/1/2013 27.30 27.57 27.18 27.18 84
4/30/2013 27.79 27.80 27.15 27.17 160
4/29/2013 27.71 27.92 27.65 27.72 106
4/26/2013 27.75 27.86 27.60 27.60 68
4/25/2013 27.64 27.89 27.25 27.75 277
4/24/2013 27.23 27.50 27.12 27.50 65
4/23/2013 27.18 27.20 27.14 27.18 87
4/22/2013 27.16 27.18 27.16 27.17 36
4/19/2013 27.10 27.50 27.10 27.18 228
4/18/2013 27.00 27.12 26.95 27.01 66
4/17/2013 27.12 27.15 27.00 27.09 148
4/16/2013 26.93 27.08 26.84 27.08 221
4/15/2013 26.89 26.99 26.86 26.99 101
4/12/2013 26.94 27.00 26.65 26.95 170
4/11/2013 26.84 26.94 26.55 26.93 37
4/10/2013 26.60 26.95 26.60 26.70 89
4/9/2013 26.60 26.75 26.60 26.65 161
4/8/2013 26.50 26.68 26.50 26.68 67
4/5/2013 26.57 26.59 26.34 26.46 74
4/4/2013 26.55 26.64 26.25 26.34 148
4/3/2013 26.77 26.80 26.26 26.38 209
4/2/2013 27.11 27.13 26.81 26.81 456
4/1/2013 27.15 27.15 26.73 26.90 132
3/28/2013 27.17 27.21 26.98 27.03 56
3/27/2013 27.00 27.26 26.83 27.04 338
3/26/2013 27.00 27.00 26.86 27.00 139
3/25/2013 26.95 27.00 26.68 26.98 289
3/22/2013 26.77 27.01 26.68 26.95 99
3/21/2013 26.79 27.02 26.65 26.77 166
3/20/2013 26.83 26.94 26.63 26.85 115
3/19/2013 26.70 26.70 26.58 26.70 53
3/18/2013 26.75 26.85 26.60 26.65 266
3/15/2013 26.78 26.80 26.50 26.75 350
3/14/2013 26.55 26.70 26.38 26.70 135
3/13/2013 26.45 26.45 26.30 26.41 98
3/12/2013 26.20 26.46 26.16 26.32 103
3/11/2013 26.03 26.12 25.92 26.11 32
3/8/2013 25.80 26.01 25.72 25.90 233
3/7/2013 26.12 26.18 25.58 25.65 560
3/6/2013 26.52 26.58 25.85 26.05 182
3/5/2013 26.77 26.77 26.35 26.35 229
3/4/2013 26.72 26.75 26.58 26.58 85
3/1/2013 26.74 26.81 26.60 26.60 88
2/28/2013 26.75 26.75 26.50 26.61 30
2/27/2013 26.90 26.90 26.60 26.60 62
2/26/2013 26.98 27.30 26.72 27.23 209
2/25/2013 26.93 26.93 26.60 26.90 175
2/22/2013 26.92 26.92 26.79 26.88 168
2/21/2013 26.93 26.93 26.45 26.80 152
2/20/2013 26.77 26.93 26.70 26.90 89
2/19/2013 26.49 26.66 26.49 26.66 108
2/15/2013 26.89 26.89 26.27 26.39 104
2/14/2013 26.44 26.79 26.44 26.79 56
2/13/2013 26.64 26.64 26.40 26.60 140
2/12/2013 26.96 26.96 26.22 26.43 177
2/11/2013 27.11 27.11 26.71 26.82 243
2/8/2013 27.00 27.09 26.93 27.08 178
2/7/2013 26.85 26.93 26.85 26.87 164
2/6/2013 26.70 26.89 26.52 26.89 139
2/5/2013 26.77 26.77 26.60 26.66 128
2/4/2013 26.55 26.59 26.25 26.34 155
2/1/2013 26.42 26.69 26.37 26.57 224
1/31/2013 26.40 26.54 26.25 26.25 117
1/30/2013 26.33 26.39 26.20 26.30 147
1/29/2013 26.39 26.41 25.83 26.20 392
1/28/2013 26.53 26.53 26.23 26.26 124
1/25/2013 26.49 26.51 26.21 26.36 76
1/24/2013 26.72 26.77 26.40 26.52 402
1/23/2013 26.38 26.85 26.34 26.73 500
1/22/2013 26.46 26.65 26.16 26.19 168
1/18/2013 26.30 26.45 26.22 26.31 198
1/17/2013 26.02 26.46 25.96 26.40 182
1/16/2013 25.83 26.23 25.83 26.02 232
1/15/2013 25.76 25.76 25.53 25.70 253
1/14/2013 25.89 25.89 25.60 25.70 192
1/11/2013 26.24 26.24 25.56 25.90 296
1/10/2013 26.46 26.46 25.95 26.10 291
1/9/2013 26.99 26.99 26.29 26.46 297
1/8/2013 26.33 26.99 26.33 26.86 467
1/7/2013 26.40 26.40 26.20 26.20 131
1/4/2013 26.16 26.40 26.11 26.39 181
1/3/2013 26.18 26.20 25.97 26.14 350
1/2/2013 26.12 26.14 25.94 26.14 79
12/31/2012 26.03 26.11 25.74 25.99 66
12/28/2012 26.22 26.22 25.65 25.89 172
12/27/2012 26.27 26.35 26.01 26.15 136
12/26/2012 26.13 26.44 25.86 26.13 247
Marketplace
Trading Center