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 (%)
Jan 31, 2017	8.381	8.427	8.344	8.351	1,706,144	-0.06(-0.72%)
Jan 30, 2017	8.449	8.449	8.276	8.411	1,221,522	-0.05(-0.62%)
Jan 27, 2017	8.472	8.487	8.374	8.464	1,214,000	+0.00(+0.00%)
Jan 26, 2017	8.442	8.498	8.411	8.464	1,888,070	+0.05(+0.63%)
Jan 25, 2017	8.298	8.442	8.272	8.411	1,898,419	+0.17(+2.11%)
Jan 24, 2017	8.170	8.291	8.140	8.238	1,175,635	+0.09(+1.11%)
Jan 23, 2017	8.155	8.193	8.110	8.147	980,311	-0.03(-0.37%)
Jan 20, 2017	8.125	8.200	8.125	8.178	1,369,573	+0.05(+0.65%)
Jan 19, 2017	8.223	8.253	8.110	8.125	1,381,721	-0.08(-1.01%)
Jan 18, 2017	8.155	8.212	8.083	8.208	1,125,857	+0.09(+1.12%)
Jan 17, 2017	8.178	8.238	8.087	8.117	1,513,120	-0.11(-1.37%)
Jan 13, 2017		8.230	8.230	8.230	0	+0.08(+1.02%)
Jan 12, 2017	8.185	8.193	8.087	8.147	1,204,385	-0.05(-0.55%)
Jan 11, 2017	8.253	8.261	8.132	8.193	1,586,277	-0.04(-0.46%)
Jan 10, 2017	8.042	8.234	8.012	8.230	2,307,872	+0.19(+2.35%)
Jan 09, 2017	7.944	8.057	7.906	8.042	1,551,018	+0.04(+0.47%)
Jan 06, 2017	7.951	8.042	7.876	8.004	1,446,469	+0.09(+1.14%)
Jan 05, 2017	8.012	8.034	7.868	7.914	2,470,206	-0.11(-1.41%)
Jan 04, 2017	7.914	8.068	7.891	8.027	1,323,145	+0.16(+2.01%)

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.