$10.84 +0.07 (%) BGC Partners Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGCP historical data

Date Open High Low Close Volume
1/20/201710.7710.8710.7710.841,033,196
1/19/201710.9010.9410.7510.771,042,361
1/18/201710.8110.8910.7210.88849,339
1/17/201710.8410.9210.7210.761,141,487
1/13/201710.8210.9610.8110.911,046,428
1/12/201710.8510.8610.7210.80908,580
1/11/201710.9410.9510.7810.861,196,676
1/10/201710.6610.9210.6210.911,741,042
1/9/201710.5310.6810.4810.661,170,077
1/6/201710.5410.6610.4410.611,091,206
1/5/201710.6210.6510.4310.491,863,506
1/4/201710.4910.7010.4610.64998,171
1/3/201710.4010.4410.2910.431,470,202
12/30/201610.3510.4610.2010.231,694,202
12/29/201610.1910.3210.1710.25941,596
12/28/201610.3210.3510.1110.12847,489
12/27/201610.6310.6310.2610.34764,569
12/23/201610.1710.2810.1310.28808,008
12/22/201610.2010.2410.1310.15797,836
12/21/201610.1910.2910.1510.17937,829
12/20/201610.0510.269.9910.261,170,190
12/19/20169.9210.039.919.98892,216
12/16/201610.1010.129.919.923,037,596
12/15/201610.0210.2410.0210.051,411,707
12/14/201610.1810.219.9310.042,393,406
12/13/201610.3010.3310.2010.251,507,471
12/12/201610.2210.2810.1210.251,357,042
12/9/201610.1010.2710.0710.241,543,605
12/8/201610.0010.139.9310.071,919,083
12/7/20169.909.999.889.982,240,525
12/6/201610.0010.009.869.871,836,628
12/5/20169.9010.009.899.951,064,461
12/2/20169.899.959.789.801,316,428
12/1/20169.859.949.809.931,079,802
11/30/20169.789.889.769.771,093,768
11/29/20169.769.819.699.72835,723
11/28/20169.919.939.709.741,088,057
11/25/20169.889.929.859.89385,948
11/23/20169.859.949.809.871,324,025
11/22/20169.799.859.709.831,014,129
11/21/20169.709.749.669.73773,181
11/18/20169.679.889.679.851,459,915
11/17/201610.0910.099.639.641,814,292
11/16/20169.659.809.649.741,282,541
11/15/20169.679.759.569.751,193,074
11/14/20169.509.789.369.681,607,638
11/11/20169.309.479.219.452,366,812
11/10/20169.239.559.129.292,889,527
11/9/20168.789.208.749.142,090,320
11/8/20168.688.808.608.801,089,736
11/7/20168.548.668.478.66835,593
11/4/20168.428.538.378.411,540,103
11/3/20168.468.508.368.37835,713
11/2/20168.598.598.448.45661,851
11/1/20169.369.368.548.581,230,872
10/31/20168.678.678.568.591,537,303
10/28/20168.878.878.598.631,513,815
10/27/20168.968.988.808.871,247,493
10/26/20168.969.018.838.96958,348
10/25/20169.219.218.858.92561,526
10/24/20168.999.018.888.94646,250
10/21/20168.808.958.808.91801,379
10/20/20168.968.988.848.88749,465
10/19/20168.908.988.848.95866,511
10/18/20168.848.898.788.85862,150
10/17/20168.898.938.728.75973,249
10/14/20168.828.888.728.88906,331
10/13/20168.788.788.648.75939,762
10/12/20168.878.918.808.83664,359
10/11/20169.029.068.888.891,480,613
10/10/20168.989.088.939.061,850,664
10/7/20168.718.918.668.902,681,861
10/6/20168.648.708.528.701,029,083
10/5/20168.568.648.508.641,596,773
10/4/20168.678.678.528.561,077,600
10/3/20168.758.758.608.681,038,067
9/30/20168.778.818.538.751,931,731
9/29/20168.948.958.798.79801,062
9/28/20168.978.978.838.93700,564
9/27/20168.848.968.818.931,262,671
9/26/20169.129.128.868.88869,162
9/23/20169.079.139.049.05675,446
9/22/20169.059.099.009.091,000,011
9/21/20168.978.998.848.98872,896
9/20/20169.059.068.938.94760,143
9/19/20169.069.078.928.99893,646
9/16/20168.999.048.848.943,326,746
9/15/20168.859.068.858.971,082,559
9/14/20168.979.038.868.871,310,912
9/13/20169.219.218.938.981,585,605
9/12/20168.999.148.959.131,774,275
9/9/20169.069.098.929.031,565,466
9/8/20169.059.149.009.141,187,426
9/7/20168.909.098.909.091,446,293
9/6/20168.838.938.838.921,199,924
9/2/20168.798.848.738.84627,366
9/1/20168.828.828.648.74898,623
8/31/20168.738.808.728.771,588,703
8/30/20168.738.768.638.711,535,062
8/29/20168.658.768.658.70679,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center