$9.30 0.00 (%) BGC Partners Inc - NASDAQ

May. 22, 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
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
3/10/20158.648.718.528.611,042,396
3/9/20158.828.908.748.78680,052
3/6/20158.839.028.828.83659,056
3/5/20158.998.998.858.88713,592
3/4/20159.069.118.958.95759,832
3/3/20159.159.199.019.14824,391
3/2/20159.059.318.999.211,343,911
2/27/20158.979.118.859.081,462,255
2/26/20158.809.018.808.931,076,741
2/25/20159.239.239.029.061,155,005
2/24/20159.269.409.209.22924,958
2/23/20159.429.499.159.301,226,688
2/20/20159.469.489.309.441,082,515
2/19/20159.509.509.379.46683,088
2/18/20159.379.479.319.47776,114
2/17/20159.299.479.209.421,256,559
2/13/20159.129.369.059.341,182,141
2/12/20158.909.168.709.151,436,744
2/11/20158.638.717.948.621,809,731
2/10/20158.628.748.598.73552,882
2/9/20158.638.808.548.55621,490
2/6/20158.698.878.638.70539,536
2/5/20158.548.728.508.64642,286
2/4/20158.638.698.488.52823,166
2/3/20158.098.728.098.722,093,337
2/2/20157.918.027.788.00836,879
1/30/20158.088.197.837.83862,224
1/29/20158.128.248.078.19657,526
1/28/20158.298.378.108.10570,778
1/27/20158.368.408.228.27572,567
1/26/20158.318.498.248.44484,702
1/23/20158.458.468.258.34504,911
1/22/20158.228.438.078.43685,557
1/21/20158.128.277.978.13833,669
1/20/20158.238.278.058.13938,622
1/16/20158.148.308.058.27844,920
1/15/20158.398.508.078.191,303,983
1/14/20158.478.558.338.40946,663
1/13/20159.019.028.558.601,564,044
1/12/20158.688.998.538.921,343,493
1/9/20158.918.918.618.711,674,742
1/8/20158.878.978.728.95777,971
1/7/20158.798.908.598.80873,216
1/6/20158.898.988.678.71905,724
1/5/20159.089.098.858.85945,897
1/2/20159.159.329.099.14685,271
12/31/20149.499.509.159.15727,391
12/30/20149.399.559.259.431,026,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center