$8.10 -0.17 (%) BGC Partners Inc - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGCP historical data

Date Open High Low Close Volume
1/27/20158.368.408.228.27572,567
1/26/20158.318.498.248.44484,702
1/23/20158.458.468.258.34504,911
1/22/20158.228.438.078.43685,557
1/21/20158.128.277.978.13833,669
1/20/20158.238.278.058.13938,622
1/16/20158.148.308.058.27844,920
1/15/20158.398.508.078.191,303,983
1/14/20158.478.558.338.40946,663
1/13/20159.019.028.558.601,564,044
1/12/20158.688.998.538.921,343,493
1/9/20158.918.918.618.711,674,742
1/8/20158.878.978.728.95777,971
1/7/20158.798.908.598.80873,216
1/6/20158.898.988.678.71905,724
1/5/20159.089.098.858.85945,897
1/2/20159.159.329.099.14685,271
12/31/20149.499.509.159.15727,391
12/30/20149.399.559.259.431,026,880
12/29/20149.449.459.249.39920,844
12/26/20149.099.579.099.411,029,296
12/24/20149.169.179.059.06314,227
12/23/20148.889.198.879.161,223,406
12/22/20148.748.898.698.80624,025
12/19/20148.838.928.678.742,239,933
12/18/20148.988.988.748.84748,509
12/17/20148.538.868.508.86963,910
12/16/20148.408.658.358.54629,934
12/15/20148.598.798.388.471,103,271
12/12/20148.718.898.508.51888,505
12/11/20148.829.018.778.84741,496
12/10/20149.009.078.798.82926,862
12/9/20148.849.128.749.041,135,403
12/8/20148.829.128.818.901,053,730
12/5/20148.748.968.748.88977,479
12/4/20148.708.908.648.75784,106
12/3/20148.798.818.668.73948,430
12/2/20148.818.978.778.82781,914
12/1/20148.769.038.618.811,553,686
11/28/20148.638.758.618.71490,862
11/26/20148.678.718.588.66337,406
11/25/20148.708.748.628.70396,771
11/24/20148.618.778.618.68795,832
11/21/20148.968.968.628.631,510,535
11/20/20148.798.888.698.87993,501
11/19/20148.778.868.678.861,047,818
11/18/20148.538.858.508.81915,098
11/17/20148.528.608.488.51425,055
11/14/20148.578.688.538.56665,927
11/13/20148.698.698.488.58638,697
11/12/20148.608.678.558.65663,636
11/11/20148.558.648.528.62552,946
11/10/20148.478.588.458.58740,306
11/7/20148.638.648.478.481,048,631
11/6/20148.638.708.568.63812,745
11/5/20148.518.658.408.651,180,811
11/4/20148.448.498.318.48941,477
11/3/20148.478.528.358.491,403,397
10/31/20148.208.498.098.481,719,332
10/30/20148.038.207.887.991,723,176
10/29/20147.968.057.908.031,526,306
10/28/20147.857.997.847.981,403,298
10/27/20147.817.857.707.83500,399
10/24/20147.747.847.687.83505,481
10/23/20147.707.827.587.73992,049
10/22/20147.477.677.367.59904,612
10/21/20147.427.517.407.49439,139
10/20/20147.317.417.257.41470,823
10/17/20147.657.657.317.37917,449
10/16/20147.117.567.027.521,174,993
10/15/20147.147.336.877.222,387,861
10/14/20147.187.307.157.221,075,523
10/13/20147.227.347.167.16840,451
10/10/20147.217.407.137.201,156,638
10/9/20147.507.577.267.27968,099
10/8/20147.387.537.257.53882,939
10/7/20147.507.607.377.371,132,162
10/6/20147.507.617.447.501,042,553
10/3/20147.487.567.417.49724,365
10/2/20147.367.477.347.39677,908
10/1/20147.417.487.307.351,217,110
9/30/20147.287.587.257.431,817,933
9/29/20147.267.317.107.16907,198
9/26/20147.227.337.217.33660,340
9/25/20147.357.357.177.231,063,165
9/24/20147.377.407.277.36929,527
9/23/20147.437.717.317.331,266,688
9/22/20147.567.587.417.45800,761
9/19/20147.777.777.547.571,733,799
9/18/20147.757.877.757.79666,634
9/17/20147.727.817.637.70593,297
9/16/20147.787.877.697.73895,317
9/15/20147.737.847.707.81848,927
9/12/20147.737.817.677.73861,246
9/11/20147.557.777.557.71942,328
9/10/20147.737.777.557.58892,773
9/9/20147.427.757.427.712,012,929
9/8/20147.507.567.377.411,141,853
9/5/20147.507.587.447.53894,485
9/4/20147.517.617.487.51974,696
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center