$7.57 -0.22 (%) BGC Partners Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/20147.777.777.547.571,733,799
9/18/20147.757.877.757.79666,634
9/17/20147.727.817.637.70593,297
9/16/20147.787.877.697.73895,317
9/15/20147.737.847.707.81848,927
9/12/20147.737.817.677.73861,246
9/11/20147.557.777.557.71942,328
9/10/20147.737.777.557.58892,773
9/9/20147.427.757.427.712,012,929
9/8/20147.507.567.377.411,141,853
9/5/20147.507.587.447.53894,485
9/4/20147.517.617.487.51974,696
9/3/20147.657.677.457.47820,081
9/2/20147.627.687.537.60832,689
8/29/20147.517.587.477.57795,409
8/28/20147.557.627.487.49597,741
8/27/20147.687.737.557.58549,016
8/26/20147.647.727.617.65715,601
8/25/20147.677.747.607.61818,569
8/22/20147.627.657.577.63710,754
8/21/20147.597.677.567.61712,387
8/20/20147.627.647.517.591,310,888
8/19/20147.947.957.767.80961,977
8/18/20147.757.937.747.90975,667
8/15/20147.787.827.607.69810,067
8/14/20147.777.817.677.73675,221
8/13/20147.797.807.727.77642,923
8/12/20147.767.847.697.74786,220
8/11/20147.697.837.647.76998,090
8/8/20147.647.697.567.681,066,714
8/7/20147.887.887.587.64884,570
8/6/20147.767.897.747.82815,462
8/5/20147.757.837.697.781,393,122
8/4/20147.747.797.687.761,019,982
8/1/20147.847.937.667.701,229,256
7/31/20147.747.957.567.831,962,127
7/30/20147.948.017.817.991,215,337
7/29/20147.817.977.817.84706,352
7/28/20147.857.897.727.82797,596
7/25/20147.877.957.807.81617,504
7/24/20147.868.007.837.941,199,102
7/23/20147.787.847.757.82615,542
7/22/20147.797.867.747.76819,128
7/21/20147.687.777.667.741,006,304
7/18/20147.297.727.287.721,979,149
7/17/20147.387.447.287.30934,693
7/16/20147.477.487.337.411,032,620
7/15/20147.237.557.227.421,636,371
7/14/20147.577.617.387.452,142,034
7/11/20147.317.577.227.531,234,194
7/10/20147.167.387.157.311,246,765
7/9/20147.357.397.277.30849,809
7/8/20147.407.427.227.321,763,083
7/7/20147.517.527.427.43887,123
7/3/20147.437.587.407.56440,811
7/2/20147.517.577.427.43726,692
7/1/20147.467.607.457.541,134,552
6/30/20147.477.607.427.441,090,141
6/27/20147.617.657.507.508,653,939
6/26/20147.577.627.517.62939,041
6/25/20147.467.597.437.55955,584
6/24/20147.617.657.507.511,204,596
6/23/20147.467.637.417.611,171,864
6/20/20147.487.527.407.471,792,217
6/19/20147.507.517.397.43829,078
6/18/20147.407.517.377.501,118,289
6/17/20147.337.477.307.421,408,665
6/16/20147.357.377.307.36976,970
6/13/20147.237.357.217.33923,376
6/12/20147.307.317.197.25730,347
6/11/20147.287.337.207.29652,793
6/10/20147.307.357.297.351,030,200
6/9/20147.267.307.207.30956,107
6/6/20147.177.287.137.271,005,551
6/5/20147.067.157.037.141,083,114
6/4/20146.897.076.897.06830,595
6/3/20147.007.016.856.921,269,855
6/2/20147.047.096.917.001,127,441
5/30/20147.027.086.957.00889,442
5/29/20147.167.166.966.99896,625
5/28/20147.187.227.117.13645,867
5/27/20147.127.217.067.161,008,685
5/23/20147.047.087.007.07550,593
5/22/20146.987.056.917.01974,892
5/21/20146.907.076.876.921,187,273
5/20/20147.067.066.756.841,381,142
5/19/20146.927.086.907.07645,674
5/16/20147.007.006.786.931,459,771
5/15/20147.107.156.936.991,302,674
5/14/20147.187.217.107.151,065,983
5/13/20147.377.457.317.341,324,053
5/12/20147.347.407.287.362,017,588
5/9/20147.217.347.107.31932,756
5/8/20147.257.317.177.23827,350
5/7/20147.177.267.007.25902,878
5/6/20147.157.237.097.09843,799
5/5/20147.227.257.127.20677,230
5/2/20147.167.307.127.271,676,394
5/1/20147.207.237.057.13987,737
4/30/20147.097.177.017.17976,729
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center