$9.27 +0.03 (%) BGC Partners Inc - NASDAQ

Mar. 27, 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
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
12/29/20149.449.459.249.39920,844
12/26/20149.099.579.099.411,029,296
12/24/20149.169.179.059.06314,227
12/23/20148.889.198.879.161,223,406
12/22/20148.748.898.698.80624,025
12/19/20148.838.928.678.742,239,933
12/18/20148.988.988.748.84748,509
12/17/20148.538.868.508.86963,910
12/16/20148.408.658.358.54629,934
12/15/20148.598.798.388.471,103,271
12/12/20148.718.898.508.51888,505
12/11/20148.829.018.778.84741,496
12/10/20149.009.078.798.82926,862
12/9/20148.849.128.749.041,135,403
12/8/20148.829.128.818.901,053,730
12/5/20148.748.968.748.88977,479
12/4/20148.708.908.648.75784,106
12/3/20148.798.818.668.73948,430
12/2/20148.818.978.778.82781,914
12/1/20148.769.038.618.811,553,686
11/28/20148.638.758.618.71490,862
11/26/20148.678.718.588.66337,406
11/25/20148.708.748.628.70396,771
11/24/20148.618.778.618.68795,832
11/21/20148.968.968.628.631,510,535
11/20/20148.798.888.698.87993,501
11/19/20148.778.868.678.861,047,818
11/18/20148.538.858.508.81915,098
11/17/20148.528.608.488.51425,055
11/14/20148.578.688.538.56665,927
11/13/20148.698.698.488.58638,697
11/12/20148.608.678.558.65663,636
11/11/20148.558.648.528.62552,946
11/10/20148.478.588.458.58740,306
11/7/20148.638.648.478.481,048,631
11/6/20148.638.708.568.63812,745
11/5/20148.518.658.408.651,180,811
11/4/20148.448.498.318.48941,477
11/3/20148.478.528.358.491,403,397
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center