$8.68 +0.01 (%) BGC Partners Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/20168.698.778.668.681,452,150
8/25/20168.608.708.578.67647,276
8/24/20168.678.698.588.64780,489
8/23/20168.628.708.588.67912,786
8/22/20168.608.628.538.57709,820
8/19/20168.598.698.588.601,097,276
8/18/20168.738.778.678.68852,874
8/17/20168.768.808.698.731,059,033
8/16/20168.788.938.738.771,551,091
8/15/20169.049.068.958.961,235,315
8/12/20169.069.088.968.99998,516
8/11/20169.069.149.009.071,143,916
8/10/20169.139.169.039.04911,695
8/9/20169.219.249.129.15729,345
8/8/20169.259.309.149.19819,277
8/5/20169.209.319.089.231,063,888
8/4/20169.179.259.139.15971,832
8/3/20169.009.209.009.181,100,392
8/2/20169.129.178.999.021,063,895
8/1/20168.919.188.919.162,103,465
7/29/20169.009.048.818.871,580,843
7/28/20168.939.088.729.031,327,040
7/27/20169.119.179.079.13811,560
7/26/20169.019.138.969.12976,070
7/25/20169.049.098.949.03954,437
7/22/20168.979.098.879.03938,265
7/21/20169.009.048.908.94658,872
7/20/20169.049.058.959.02573,062
7/19/20168.919.008.888.99745,948
7/18/20168.908.978.878.95713,830
7/15/20168.938.938.838.92651,118
7/14/20168.908.958.868.88802,307
7/13/20168.798.858.738.82734,789
7/12/20168.718.818.658.761,009,628
7/11/20168.508.658.508.62813,232
7/8/20168.368.518.368.491,169,123
7/7/20168.338.358.288.31999,275
7/6/20168.248.358.188.291,409,899
7/5/20168.568.568.258.311,808,250
7/1/20168.698.728.568.58914,211
6/30/20168.668.718.488.711,351,279
6/29/20168.608.698.528.68932,901
6/28/20168.508.618.398.491,319,135
6/27/20168.638.658.348.382,494,440
6/24/20168.778.988.728.725,884,728
6/23/20168.969.178.869.111,476,110
6/22/20168.898.958.858.851,081,379
6/21/20168.938.958.828.85959,236
6/20/20168.999.108.918.931,050,430
6/17/20168.979.028.848.862,146,931
6/16/20168.848.968.808.941,184,277
6/15/20168.888.978.868.87841,842
6/14/20168.908.988.818.851,144,077
6/13/20168.949.068.928.93859,934
6/10/20168.959.108.958.971,163,388
6/9/20169.129.199.029.021,083,830
6/8/20169.079.239.059.14896,204
6/7/20169.169.199.089.09718,444
6/6/20169.039.219.039.14805,422
6/3/20169.169.169.009.01971,818
6/2/20169.279.279.159.23682,683
6/1/20169.289.299.159.26873,576
5/31/20169.199.339.139.291,953,084
5/27/20169.069.169.049.16692,587
5/26/20169.029.098.979.07531,835
5/25/20169.109.168.849.02827,627
5/24/20168.919.078.829.06997,972
5/23/20168.908.938.838.84582,870
5/20/20168.818.908.808.90686,931
5/19/20168.808.868.698.751,190,582
5/18/20168.708.918.698.83797,321
5/17/20168.808.868.678.701,307,710
5/16/20168.838.918.828.83719,497
5/13/20168.979.028.798.79929,121
5/12/20168.959.018.938.971,111,544
5/11/20169.209.229.069.061,196,978
5/10/20169.189.229.119.20731,275
5/9/20169.089.169.039.15950,991
5/6/20169.019.088.949.06891,392
5/5/20169.049.108.959.02842,553
5/4/20168.969.068.938.98993,497
5/3/20169.079.108.928.991,401,698
5/2/20169.099.229.049.131,368,441
4/29/20169.219.219.059.081,362,615
4/28/20169.279.379.189.211,771,603
4/27/20169.379.509.329.441,321,602
4/26/20169.369.449.269.431,307,102
4/25/20169.359.379.289.281,029,855
4/22/20169.349.439.329.39853,582
4/21/20169.379.469.319.32806,609
4/20/20169.379.399.269.37767,811
4/19/20169.349.389.259.30809,834
4/18/20169.239.339.189.27675,363
4/15/20169.229.249.159.23888,473
4/14/20169.239.289.129.23939,018
4/13/20169.059.229.029.221,440,277
4/12/20168.849.048.808.971,124,315
4/11/20168.818.958.748.801,212,660
4/8/20168.928.978.718.721,113,829
4/7/20168.938.958.858.881,174,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center