$9.85 -0.06 (%) BGC Partners Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/20159.909.969.799.851,130,411
7/30/20159.739.939.639.912,270,575
7/29/20158.899.778.869.753,138,157
7/28/20158.788.838.668.761,086,804
7/27/20158.758.858.688.75958,684
7/24/20158.989.048.858.87750,629
7/23/20159.079.128.969.011,171,696
7/22/20158.919.088.909.05846,968
7/21/20159.049.138.968.97706,631
7/20/20159.259.289.049.06906,433
7/17/20159.239.309.139.281,084,015
7/16/20159.149.269.039.252,227,246
7/15/20158.679.168.679.132,188,791
7/14/20158.888.958.628.692,676,578
7/13/20159.009.048.848.91953,292
7/10/20158.748.978.638.971,300,672
7/9/20158.688.798.608.611,691,804
7/8/20158.678.718.538.611,237,246
7/7/20158.768.768.448.711,980,580
7/6/20158.789.048.718.762,714,362
7/2/20158.748.798.568.61997,410
7/1/20158.628.788.438.741,818,526
6/30/20158.548.778.528.752,218,566
6/29/20158.758.848.388.402,593,644
6/26/20158.959.028.798.814,429,186
6/25/20159.139.148.878.901,014,868
6/24/20159.259.279.099.11667,699
6/23/20159.339.379.249.28828,391
6/22/20159.279.349.229.32951,379
6/19/20159.249.269.139.252,243,816
6/18/20159.209.309.139.23703,587
6/17/20159.349.349.139.18700,859
6/16/20159.189.349.079.29939,073
6/15/20158.809.258.789.191,563,657
6/12/20159.039.048.848.92731,088
6/11/20159.019.158.969.05674,597
6/10/20158.969.118.899.021,092,496
6/9/20159.049.098.858.891,034,831
6/8/20159.239.289.059.081,216,563
6/5/20159.319.359.209.28718,578
6/4/20159.369.449.199.30883,896
6/3/20159.159.459.119.451,615,467
6/2/20159.139.279.079.121,024,441
6/1/20159.509.509.129.131,170,835
5/29/20159.469.499.229.451,453,701
5/28/20159.419.479.279.46653,438
5/27/20159.259.499.099.471,046,547
5/26/20159.299.299.029.241,209,270
5/22/20159.309.329.209.30704,959
5/21/20159.169.349.109.301,348,622
5/20/20159.269.329.129.15892,822
5/19/20159.389.469.209.27850,287
5/18/20159.379.449.319.40805,359
5/15/20159.359.469.309.37606,006
5/14/20159.439.499.299.39685,145
5/13/20159.319.499.309.42980,251
5/12/20159.509.549.369.45726,439
5/11/20159.629.739.569.57710,340
5/8/20159.639.689.529.601,099,351
5/7/20159.509.679.419.55770,419
5/6/20159.779.849.379.531,497,435
5/5/20159.9610.089.709.711,044,890
5/4/201510.0510.079.969.97588,293
5/1/201510.0610.119.8710.03939,479
4/30/201510.2510.279.7810.041,726,669
4/29/20159.6110.269.5010.241,877,769
4/28/20159.539.649.509.63884,444
4/27/20159.579.769.509.52709,033
4/24/20159.669.689.589.62347,380
4/23/20159.619.759.599.68419,333
4/22/20159.539.719.519.68367,457
4/21/20159.759.759.599.60431,921
4/20/20159.599.779.529.72565,249
4/17/20159.639.659.519.55610,504
4/16/20159.659.739.619.72413,267
4/15/20159.669.759.579.69793,917
4/14/20159.569.739.499.63868,158
4/13/20159.619.649.529.54605,057
4/10/20159.579.669.509.63420,873
4/9/20159.629.629.409.57922,968
4/8/20159.609.699.539.67794,452
4/7/20159.739.759.589.631,077,340
4/6/20159.719.849.699.75984,887
4/2/20159.509.839.509.811,563,040
4/1/20159.389.499.199.471,356,188
3/31/20159.389.519.369.451,027,814
3/30/20159.329.529.269.451,039,792
3/27/20159.249.319.209.27952,085
3/26/20159.059.399.059.24964,326
3/25/20159.379.449.109.101,117,509
3/24/20159.529.529.269.38902,756
3/23/20159.439.649.419.551,115,961
3/20/20159.379.529.249.481,816,208
3/19/20159.089.368.999.361,170,015
3/18/20158.929.198.919.171,216,788
3/17/20158.909.728.738.981,434,978
3/16/20158.958.988.878.95550,181
3/13/20158.988.988.748.92578,923
3/12/20158.668.988.598.981,092,895
3/11/20158.688.698.548.58902,302
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!