BGC Partners Inc $7.07

up +0.09


17/4/2014 08:10 PM  |  NASDAQ : BGCP  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGCP historical data

Date Open High Low Close Volume
4/17/20146.997.126.947.071,013,110
4/16/20146.937.006.766.98760,879
4/15/20146.896.986.746.861,415,650
4/14/20146.906.936.776.891,100,730
4/11/20146.756.866.706.811,122,900
4/10/20146.826.926.776.821,252,080
4/9/20146.777.006.726.83760,794
4/8/20146.636.756.526.721,272,630
4/7/20146.656.716.506.641,611,870
4/4/20146.986.996.656.70922,354
4/3/20147.047.086.916.91684,331
4/2/20147.077.096.997.01783,393
4/1/20146.637.086.627.071,740,430
3/31/20146.436.566.406.541,023,010
3/28/20146.386.506.296.361,257,580
3/27/20146.506.526.336.391,129,100
3/26/20146.686.686.476.47816,957
3/25/20146.666.726.566.62732,841
3/24/20146.726.756.626.64770,392
3/21/20146.846.916.636.682,220,260
3/20/20146.756.846.706.83677,631
3/19/20146.916.936.746.77863,162
3/18/20146.866.996.846.94945,834
3/17/20146.756.866.696.83780,163
3/14/20146.696.746.566.691,402,400
3/13/20147.167.266.686.702,455,520
3/12/20147.077.147.037.11525,106
3/11/20147.257.307.087.14757,730
3/10/20147.187.277.167.26828,829
3/7/20147.167.227.117.18918,844
3/6/20147.067.177.057.12843,020
3/5/20146.917.096.887.06855,373
3/4/20146.867.036.836.921,670,500
3/3/20146.756.806.686.74933,148
2/28/20146.876.976.746.801,285,620
2/27/20146.906.956.806.84835,559
2/26/20146.946.986.886.931,421,590
2/25/20146.986.986.866.951,342,720
2/24/20147.027.167.017.071,413,640
2/21/20147.047.066.957.01760,435
2/20/20146.917.026.857.01679,631
2/19/20147.017.076.866.89943,561
2/18/20146.987.046.927.01814,128
2/14/20147.007.066.926.94905,613
2/13/20146.937.096.877.001,710,670
2/12/20146.616.976.616.972,428,840
2/11/20146.516.636.496.581,292,730
2/10/20146.496.536.426.491,023,700
2/7/20146.396.506.376.47852,596
2/6/20146.326.456.306.39791,411
2/5/20146.246.356.206.281,340,600
2/4/20146.176.326.166.281,048,040
2/3/20146.446.506.106.151,188,100
1/31/20146.376.516.356.43946,136
1/30/20146.406.556.336.501,064,170
1/29/20146.386.456.266.31707,010
1/28/20146.356.446.256.42974,992
1/27/20146.546.546.226.35998,927
1/24/20146.526.586.336.381,484,660
1/23/20146.646.656.506.571,696,360
1/22/20146.506.676.426.651,690,620
1/21/20146.186.526.166.512,509,510
1/17/20146.206.256.086.10982,066
1/16/20146.226.256.176.19806,379
1/15/20146.216.246.126.23987,961
1/14/20146.226.296.156.18909,866
1/13/20146.116.246.086.161,265,560
1/10/20146.226.226.066.141,491,050
1/9/20146.246.286.156.201,654,870
1/8/20146.106.276.046.201,834,720
1/7/20146.106.156.046.131,068,620
1/6/20146.146.156.006.061,244,250
1/3/20146.036.186.036.10913,025
1/2/20146.056.055.966.03832,744
12/31/20136.036.126.026.05984,262
12/30/20135.976.075.916.00615,067
12/27/20136.056.185.935.99652,414
12/26/20136.106.186.036.06786,876
12/24/20136.076.135.956.09681,375
12/23/20135.906.075.856.061,225,980
12/20/20135.795.955.745.923,786,710
12/19/20135.845.895.725.761,027,730
12/18/20135.915.975.705.831,572,380
12/17/20135.995.995.845.881,002,900
12/16/20136.056.075.975.981,292,140
12/13/20135.906.035.865.991,559,080
12/12/20135.855.925.805.851,057,700
12/11/20135.915.915.795.83998,820
12/10/20135.845.935.805.901,296,210
12/9/20135.925.925.775.831,232,690
12/6/20135.825.945.775.901,007,180
12/5/20135.795.845.725.78523,294
12/4/20135.755.825.685.82993,378
12/3/20135.825.825.735.79776,969
12/2/20135.885.885.715.821,123,850
11/29/20135.885.925.815.90461,187
11/27/20135.675.855.655.84996,380
11/26/20135.915.955.675.681,257,900
11/25/20136.006.025.925.93847,549
11/22/20135.826.005.806.002,188,600
Trading Center