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 (%)
May 29, 2009	1.333	1.459	1.295	1.454	1,126,794	+0.13(+9.42%)
May 28, 2009	1.320	1.368	1.217	1.329	708,969	+0.03(+2.33%)
May 27, 2009	1.325	1.411	1.286	1.299	671,365	-0.02(-1.31%)
May 26, 2009	1.269	1.346	1.251	1.316	351,477	+0.03(+2.52%)
May 22, 2009	1.333	1.407	1.282	1.284	298,287	-0.04(-3.09%)
May 21, 2009	1.359	1.364	1.286	1.325	373,717	-0.06(-4.06%)
May 20, 2009	1.377	1.463	1.372	1.381	873,653	+0.03(+1.91%)
May 19, 2009	1.320	1.377	1.277	1.355	1,141,037	+0.03(+2.28%)
May 18, 2009	1.204	1.325	1.195	1.325	819,670	+0.14(+11.64%)
May 15, 2009	1.230	1.251	1.152	1.187	354,474	-0.04(-3.51%)
May 14, 2009	1.014	1.234	0.9710	1.230	979,094	+0.22(+22.32%)
May 13, 2009	1.126	1.178	0.9925	1.005	1,410,297	-0.12(-10.39%)
May 12, 2009	1.308	1.320	1.113	1.122	2,241,856	-0.21(-15.86%)
May 11, 2009	1.381	1.415	1.333	1.333	570,498	-0.07(-4.92%)
May 08, 2009	1.467	1.510	1.351	1.402	782,933	+0.02(+1.25%)
May 07, 2009	1.571	1.635	1.295	1.385	1,428,727	-0.17(-10.83%)
May 06, 2009	1.428	1.579	1.415	1.554	1,108,835	+0.17(+12.50%)
May 05, 2009	1.450	1.476	1.351	1.381	311,385	-0.11(-7.25%)
May 04, 2009	1.428	1.489	1.243	1.489	898,634	+0.28(+22.78%)

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.