BGC PARTNERS $5.63

down -0.11


22/5/2013 04:22 PM  |  NASDAQ : BGCP  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BGCP historical data

Date Open High Low Close Volume
5/21/2013 5.79 5.80 5.71 5.74 6116
5/20/2013 5.70 5.86 5.69 5.78 13779
5/17/2013 5.69 5.71 5.63 5.67 9800
5/16/2013 5.69 5.77 5.67 5.67 9949
5/15/2013 5.63 5.78 5.60 5.70 14180
5/14/2013 5.81 5.84 5.75 5.78 15678
5/13/2013 5.75 5.84 5.73 5.79 13702
5/10/2013 5.80 5.84 5.73 5.78 11300
5/9/2013 5.81 5.85 5.74 5.78 16413
5/8/2013 5.75 5.80 5.71 5.80 14754
5/7/2013 5.75 5.75 5.66 5.75 12556
5/6/2013 5.72 5.81 5.66 5.77 14728
5/3/2013 5.85 5.92 5.76 5.78 21233
5/2/2013 5.59 5.89 5.58 5.76 23777
5/1/2013 5.72 5.74 5.59 5.61 13130
4/30/2013 5.75 5.80 5.66 5.72 11986
4/29/2013 5.66 5.86 5.65 5.78 16888
4/26/2013 5.68 5.75 5.56 5.62 11324
4/25/2013 5.77 5.79 5.68 5.70 10123
4/24/2013 5.68 5.79 5.63 5.76 10823
4/23/2013 5.64 5.70 5.61 5.69 7908
4/22/2013 5.49 5.64 5.47 5.61 9160
4/19/2013 5.48 5.54 5.45 5.51 13253
4/18/2013 5.52 5.56 5.43 5.49 11940
4/17/2013 5.53 5.58 5.43 5.52 18281
4/16/2013 5.58 5.79 5.52 5.60 15603
4/15/2013 5.51 5.60 5.47 5.55 20088
4/12/2013 5.50 5.65 5.27 5.58 15546
4/11/2013 5.71 5.79 5.60 5.61 19422
4/10/2013 5.72 5.81 5.72 5.74 20865
4/9/2013 5.66 5.82 5.61 5.68 23335
4/8/2013 5.55 5.70 5.54 5.62 30386
4/5/2013 5.33 5.66 5.27 5.62 26781
4/4/2013 5.50 5.63 5.45 5.51 32630
4/3/2013 5.67 5.74 5.45 5.56 83667
4/2/2013 5.42 5.75 5.24 5.72 280699
4/1/2013 4.19 4.20 3.84 3.85 35520
3/28/2013 4.23 4.27 4.15 4.16 9071
3/27/2013 4.20 4.27 4.17 4.24 9423
3/26/2013 4.29 4.29 4.20 4.25 9111
3/25/2013 4.31 4.37 4.24 4.25 8090
3/22/2013 4.26 4.34 4.25 4.27 8614
3/21/2013 4.36 4.40 4.26 4.26 9352
3/20/2013 4.36 4.42 4.32 4.40 8771
3/19/2013 4.46 4.49 4.33 4.34 12953
3/18/2013 4.47 4.49 4.37 4.45 11273
3/15/2013 4.49 4.65 4.44 4.49 38064
3/14/2013 4.35 4.49 4.32 4.48 12925
3/13/2013 4.42 4.45 4.32 4.35 12839
3/12/2013 4.35 4.49 4.33 4.43 14008
3/11/2013 4.36 4.40 4.27 4.33 9602
3/8/2013 4.23 4.38 4.20 4.36 13303
3/7/2013 4.17 4.23 4.15 4.20 6454
3/6/2013 4.28 4.30 4.15 4.18 6231
3/5/2013 4.13 4.25 4.12 4.23 10367
3/4/2013 4.16 4.20 4.06 4.11 13504
3/1/2013 4.25 4.25 4.15 4.17 13139
2/28/2013 4.22 4.34 4.19 4.27 19280
2/27/2013 4.16 4.25 4.15 4.21 13459
2/26/2013 4.28 4.34 4.22 4.28 15171
2/25/2013 4.34 4.40 4.24 4.25 18426
2/22/2013 4.30 4.31 4.17 4.27 12741
2/21/2013 4.40 4.40 4.20 4.25 21814
2/20/2013 4.51 4.62 4.42 4.42 17873
2/19/2013 4.70 4.70 4.40 4.47 31949
2/15/2013 4.38 4.81 4.25 4.69 54533
2/14/2013 4.37 4.45 4.30 4.36 16315
2/13/2013 4.31 4.43 4.27 4.36 15388
2/12/2013 4.30 4.33 4.21 4.33 11924
2/11/2013 4.18 4.28 4.11 4.28 11527
2/8/2013 4.14 4.23 4.11 4.18 10753
2/7/2013 4.39 4.39 4.11 4.14 16657
2/6/2013 4.20 4.36 4.15 4.34 18938
2/5/2013 4.19 4.27 4.11 4.21 17421
2/4/2013 4.01 4.23 3.95 4.14 21596
2/1/2013 4.05 4.07 3.93 4.00 22012
1/31/2013 3.85 4.05 3.78 3.99 32555
1/30/2013 3.69 3.88 3.66 3.82 19664
1/29/2013 3.67 3.74 3.62 3.68 13562
1/28/2013 3.69 3.70 3.60 3.67 12263
1/25/2013 3.61 3.72 3.57 3.67 17014
1/24/2013 3.65 3.67 3.58 3.60 9611
1/23/2013 3.81 3.82 3.63 3.63 12083
1/22/2013 3.77 3.84 3.76 3.78 11496
1/18/2013 3.59 3.76 3.59 3.74 22496
1/17/2013 3.53 3.58 3.49 3.57 13354
1/16/2013 3.53 3.54 3.48 3.53 8175
1/15/2013 3.54 3.56 3.51 3.55 7130
1/14/2013 3.48 3.58 3.45 3.55 12739
1/11/2013 3.49 3.55 3.44 3.47 9910
1/10/2013 3.64 3.70 3.43 3.50 18101
1/9/2013 3.75 3.76 3.62 3.65 13177
1/8/2013 3.82 3.88 3.71 3.73 19265
1/7/2013 3.75 3.80 3.71 3.80 11040
1/4/2013 3.70 3.73 3.64 3.72 11759
1/3/2013 3.63 3.83 3.63 3.67 18541
1/2/2013 3.55 3.71 3.54 3.61 18576
12/31/2012 3.33 3.53 3.33 3.46 17891
12/28/2012 3.19 3.42 3.19 3.37 15798
12/27/2012 3.35 3.36 3.19 3.21 12483
Marketplace
Trading Center