Chronicle Journal: Finance

Bgc Partners Cl A (NQ: BGCP )

5.490 USD -0.010 (-0.18%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 5.500 5.520 5.400 5.500 1,487,439 -0.04(-0.72%)
May 14, 2021 5.420 5.570 5.355 5.540 2,155,222 +0.19(+3.55%)
May 13, 2021 5.380 5.415 5.195 5.350 3,034,359 +0.04(+0.75%)
May 12, 2021 5.480 5.560 5.270 5.310 2,301,390 -0.16(-2.93%)
May 11, 2021 5.380 5.490 5.270 5.470 3,819,412 -0.03(-0.55%)
May 10, 2021 5.570 5.665 5.470 5.500 2,228,877 -0.03(-0.54%)
May 07, 2021 5.570 5.690 5.500 5.530 9,759,880 -0.10(-1.78%)
May 06, 2021 5.500 5.620 5.380 5.630 6,633,338 +0.16(+2.93%)
May 05, 2021 5.400 5.550 5.295 5.470 2,653,788 +0.07(+1.30%)
May 04, 2021 5.470 5.505 5.350 5.400 3,456,303 -0.13(-2.35%)
May 03, 2021 5.330 5.640 5.280 5.530 6,089,152 +0.23(+4.34%)
Apr 30, 2021 5.300 5.400 5.110 5.300 8,475,000 +0.01(+0.19%)
Apr 29, 2021 5.510 5.670 5.100 5.290 7,472,979 -0.37(-6.54%)
Apr 28, 2021 5.740 5.810 5.660 5.660 4,022,617 -0.09(-1.57%)
Apr 27, 2021 5.820 5.890 5.720 5.750 5,764,188 -0.06(-1.03%)
Apr 26, 2021 5.670 5.870 5.670 5.810 3,883,392 +0.16(+2.83%)
Apr 23, 2021 5.610 5.730 5.580 5.650 2,916,900 +0.06(+1.07%)
Apr 22, 2021 5.800 5.800 5.590 5.590 3,498,153 -0.18(-3.12%)
Apr 21, 2021 5.740 5.790 5.680 5.770 1,636,577 -0.02(-0.35%)
Apr 20, 2021 5.860 5.890 5.680 5.790 3,059,247 -0.13(-2.20%)
Apr 19, 2021 5.920 5.980 5.860 5.920 5,518,540 +0.00(+0.00%)
Apr 16, 2021 5.750 5.960 5.747 5.920 3,914,100 +0.04(+0.68%)
Apr 15, 2021 5.850 5.910 5.680 5.880 3,138,782 +0.11(+1.91%)
Apr 14, 2021 5.760 5.830 5.670 5.770 2,043,854 +0.04(+0.70%)
Apr 13, 2021 5.780 5.820 5.660 5.730 7,846,121 -0.10(-1.72%)
Apr 12, 2021 5.720 5.850 5.580 5.830 4,657,664 +0.14(+2.46%)
Apr 09, 2021 5.400 5.715 5.360 5.690 5,892,900 +0.31(+5.76%)
Apr 08, 2021 5.290 5.430 5.260 5.380 5,128,009 +0.06(+1.22%)
Apr 07, 2021 5.520 5.535 5.305 5.315 5,951,431 -0.18(-3.36%)
Apr 06, 2021 5.180 5.660 5.180 5.500 11,425,703 +0.27(+5.16%)
Apr 05, 2021 5.110 5.260 4.830 5.230 6,795,996 +0.19(+3.77%)
Apr 01, 2021 4.840 5.125 4.750 5.040 4,998,700 +0.21(+4.35%)
Mar 31, 2021 4.500 5.140 4.420 4.830 13,726,945 +0.33(+7.33%)
Mar 30, 2021 4.490 4.565 4.445 4.500 4,590,892 +0.03(+0.67%)
Mar 29, 2021 4.490 4.670 4.470 4.470 3,272,092 -0.04(-0.89%)
Mar 26, 2021 4.320 4.530 4.250 4.510 3,865,800 +0.22(+5.13%)
Mar 25, 2021 4.210 4.330 4.160 4.290 2,454,711 +0.08(+1.90%)
Mar 24, 2021 4.350 4.419 4.210 4.210 3,313,236 -0.09(-2.09%)
Mar 23, 2021 4.370 4.420 4.280 4.300 2,324,304 -0.12(-2.71%)
Mar 22, 2021 4.460 4.480 4.330 4.420 2,889,997 -0.06(-1.34%)
Mar 19, 2021 4.590 4.590 4.440 4.480 6,139,600 -0.12(-2.61%)
Mar 18, 2021 4.610 4.800 4.550 4.600 3,228,360 +0.03(+0.66%)
Mar 17, 2021 4.370 4.570 4.350 4.570 3,946,252 +0.16(+3.63%)
Mar 16, 2021 4.500 4.510 4.370 4.410 1,836,650 -0.07(-1.56%)
Mar 15, 2021 4.530 4.540 4.430 4.480 1,965,041 -0.09(-1.97%)
Mar 12, 2021 4.620 4.660 4.510 4.570 1,528,800 -0.01(-0.22%)
Mar 11, 2021 4.500 4.630 4.400 4.580 3,433,728 +0.10(+2.23%)
Mar 10, 2021 4.580 4.630 4.470 4.480 3,081,554 -0.07(-1.54%)
Mar 09, 2021 4.560 4.680 4.500 4.550 2,015,990 -0.02(-0.44%)
Mar 08, 2021 4.390 4.620 4.350 4.570 3,629,825 +0.22(+5.06%)
Mar 05, 2021 4.380 4.420 4.110 4.350 3,874,300 +0.03(+0.69%)
Mar 04, 2021 4.350 4.380 4.100 4.320 8,143,055 -0.04(-0.92%)
Mar 03, 2021 4.400 4.505 4.320 4.360 2,746,145 -0.01(-0.23%)
Mar 02, 2021 4.460 4.560 4.360 4.370 4,096,295 -0.09(-2.02%)
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.