BGC Partners Inc $7.81

down -0.13


25/7/2014 04:00 PM  |  NASDAQ : BGCP  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGCP historical data

Date Open High Low Close Volume
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
4/29/20147.117.207.077.09756,694
4/28/20147.067.106.917.071,158,956
4/25/20147.137.196.997.06656,838
4/24/20147.207.207.107.18596,591
4/23/20147.227.277.167.17801,565
4/22/20147.207.257.137.24893,539
4/21/20147.077.207.007.17920,516
4/17/20146.997.126.947.071,013,109
4/16/20146.937.006.766.98760,879
4/15/20146.896.986.746.861,415,646
4/14/20146.906.936.776.891,100,726
4/11/20146.756.866.706.811,122,895
4/10/20146.826.926.776.821,252,076
4/9/20146.777.006.726.83760,794
4/8/20146.636.756.526.721,272,630
4/7/20146.656.716.506.641,611,868
4/4/20146.986.996.656.70922,354
4/3/20147.047.086.916.91684,331
4/2/20147.077.096.997.01783,393
4/1/20146.637.086.627.071,740,430
3/31/20146.436.566.406.541,023,009
3/28/20146.386.506.296.361,257,583
3/27/20146.506.526.336.391,129,100
3/26/20146.686.686.476.47816,957
3/25/20146.666.726.566.62732,841
3/24/20146.726.756.626.64770,392
3/21/20146.846.916.636.682,220,255
3/20/20146.756.846.706.83677,631
3/19/20146.916.936.746.77863,162
3/18/20146.866.996.846.94945,834
3/17/20146.756.866.696.83780,163
3/14/20146.696.746.566.691,402,399
3/13/20147.167.266.686.702,455,524
3/12/20147.077.147.037.11525,106
3/11/20147.257.307.087.14757,730
3/10/20147.187.277.167.26828,829
3/7/20147.167.227.117.18918,844
3/6/20147.067.177.057.12843,020
3/5/20146.917.096.887.06855,373
Trading Center