$9.08 -0.13 (%) BGC Partners Inc - NASDAQ

Apr. 29, 2016 | 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
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
4/6/20169.029.088.908.99988,560
4/5/20169.159.179.019.031,199,817
4/4/20169.059.229.009.191,523,466
4/1/20169.019.118.889.061,994,976
3/31/20169.059.159.039.05970,935
3/30/20169.129.259.049.071,629,212
3/29/20168.909.088.789.051,292,016
3/28/20168.968.998.888.89713,531
3/24/20168.989.028.858.961,382,077
3/23/20169.059.159.009.061,056,464
3/22/20169.109.189.049.14728,102
3/21/20169.299.349.129.16953,296
3/18/20169.359.389.289.341,454,076
3/17/20169.059.328.999.301,020,603
3/16/20169.089.158.939.04754,745
3/15/20169.159.229.059.07821,424
3/14/20169.089.259.059.17759,350
3/11/20169.019.209.019.141,069,846
3/10/20169.009.018.828.92676,418
3/9/20168.949.058.938.97924,856
3/8/20169.079.078.888.89981,448
3/7/20169.049.228.989.151,154,476
3/4/20168.979.198.919.091,340,964
3/3/20168.908.958.828.931,079,586
3/2/20168.848.928.828.90864,636
3/1/20168.688.918.658.851,629,650
2/29/20168.508.788.508.641,297,426
2/26/20168.908.938.828.871,074,132
2/25/20168.848.898.808.87781,822
2/24/20168.648.868.528.831,471,579
2/23/20168.848.888.728.72806,960
2/22/20168.838.978.818.84927,391
2/19/20168.728.838.688.82856,026
2/18/20168.868.968.728.751,055,334
2/17/20168.798.908.798.841,417,339
2/16/20168.698.758.598.691,192,921
2/12/20168.398.668.378.601,614,492
2/11/20168.398.488.278.411,632,285
2/10/20168.849.008.528.531,723,019
2/9/20168.458.638.428.481,700,124
2/8/20168.548.608.458.581,438,009
2/5/20168.888.918.658.671,546,543
2/4/20168.818.998.768.881,432,986
2/3/20168.918.918.668.84977,798
2/2/20169.009.028.838.841,163,096
2/1/20169.089.159.019.051,277,517
1/29/20169.089.179.039.152,303,840
1/28/20168.989.148.809.051,119,157
1/27/20168.939.078.858.901,174,197
1/26/20168.848.988.728.96882,955
1/25/20168.878.918.778.801,046,031
1/22/20168.899.018.848.931,034,276
1/21/20168.758.918.618.781,269,650
1/20/20168.628.828.448.741,975,491
1/19/20168.838.918.698.791,373,703
1/15/20168.748.868.658.822,017,640
1/14/20168.879.038.748.991,837,666
1/13/20169.049.088.648.832,671,772
1/12/20169.009.098.869.031,638,080
1/11/20168.868.988.798.901,316,036
1/8/20169.119.158.808.822,746,162
1/7/20169.089.179.009.032,442,462
1/6/20169.409.529.189.271,666,054
1/5/20169.479.599.409.52995,260
1/4/20169.599.639.389.451,834,589
12/31/20159.659.899.589.811,608,737
12/30/20159.819.909.689.691,167,717
12/29/20159.799.879.709.83932,328
12/28/20159.749.779.619.76575,895
12/24/20159.739.839.689.77452,985
12/23/20159.629.759.559.731,217,835
12/22/20159.479.599.349.591,010,525
12/21/20159.509.579.309.401,151,389
12/18/20159.479.599.389.452,814,036
12/17/20159.579.619.439.471,061,225
12/16/20159.429.599.359.561,040,280
12/15/20159.229.439.229.371,216,142
12/14/20159.259.289.139.152,328,131
12/11/20159.239.399.179.251,849,990
12/10/20159.539.649.429.451,410,585
12/9/20159.509.799.509.541,920,785
12/8/20159.579.579.359.511,835,460
12/7/20159.679.819.549.622,891,509
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center