Indicators

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.027	1.027	0.9236	0.9538	854,824	-0.06(-5.56%)
Mar 30, 2009	1.101	1.101	0.9710	1.010	375,493	-0.20(-16.73%)
Mar 26, 2009	1.226	1.282	1.208	1.213	268,951	+0.00(+0.36%)
Mar 25, 2009	1.191	1.245	1.109	1.208	373,788	+0.03(+2.94%)
Mar 24, 2009	1.230	1.282	1.174	1.174	299,992	-0.06(-4.89%)
Mar 23, 2009	1.230	1.273	1.113	1.234	499,066	+0.15(+13.94%)
Mar 20, 2009	1.131	1.131	1.029	1.083	642,987	-0.03(-2.71%)
Mar 19, 2009	1.079	1.226	1.070	1.113	394,672	+0.05(+4.88%)
Mar 18, 2009	0.8675	1.066	0.8502	1.062	350,635	+0.19(+22.39%)
Mar 17, 2009	0.8459	0.8761	0.8114	0.8675	212,235	+0.02(+2.55%)
Mar 16, 2009	0.8890	0.9322	0.8459	0.8459	312,984	-0.03(-3.45%)
Mar 13, 2009	0.8631	0.9063	0.8329	0.8761	141,755	+0.02(+2.01%)
Mar 12, 2009	0.6948	0.8588	0.6905	0.8588	265,772	+0.16(+22.84%)
Mar 11, 2009	0.8157	0.8157	0.6905	0.6991	297,579	-0.02(-2.41%)
Mar 10, 2009	0.6732	0.7207	0.6646	0.7164	4,010,465	+0.06(+9.93%)
Mar 09, 2009	0.7121	0.7250	0.6474	0.6517	665,104	-0.06(-9.04%)
Mar 06, 2009	0.6301	0.7423	0.6301	0.7164	969,610	+0.09(+14.48%)
Mar 05, 2009	0.7207	0.7207	0.6258	0.6258	482,206	-0.11(-15.20%)
Mar 04, 2009	0.6135	0.7552	0.6135	0.7380	1,018,196	+0.13(+22.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.