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 28, 2021	5.555	5.791	5.477	5.791	5,582,503	+0.24(+4.24%)
May 27, 2021	5.594	5.614	5.430	5.555	5,494,173	+0.04(+0.71%)
May 26, 2021	5.447	5.648	5.359	5.516	9,253,844	+0.37(+7.25%)
May 25, 2021	5.310	5.364	5.133	5.143	2,002,041	-0.14(-2.60%)
May 24, 2021	5.329	5.388	5.271	5.280	1,608,178	-0.05(-0.92%)
May 21, 2021	5.349	5.388	5.300	5.329	1,719,205	+0.01(+0.18%)
May 20, 2021	5.212	5.369	5.143	5.320	2,349,704	+0.10(+1.88%)
May 19, 2021	5.271	5.271	5.104	5.222	2,172,340	-0.05(-0.93%)
May 18, 2021	5.388	5.457	5.261	5.271	1,554,922	-0.12(-2.19%)
May 17, 2021	5.388	5.408	5.290	5.388	1,518,256	-0.04(-0.72%)
May 14, 2021	5.310	5.457	5.246	5.428	2,199,874	+0.19(+3.55%)
May 13, 2021	5.271	5.305	5.090	5.241	3,097,225	+0.04(+0.75%)
May 12, 2021	5.369	5.447	5.163	5.202	2,349,071	-0.16(-2.93%)
May 11, 2021	5.271	5.379	5.163	5.359	3,898,543	-0.03(-0.55%)
May 10, 2021	5.457	5.550	5.359	5.388	2,275,055	-0.03(-0.54%)
May 07, 2021	5.457	5.575	5.388	5.418	9,962,088	-0.10(-1.78%)
May 06, 2021	5.388	5.516	5.271	5.516	6,770,769	+0.16(+2.93%)
May 05, 2021	5.290	5.437	5.188	5.359	2,708,770	+0.07(+1.30%)
May 04, 2021	5.359	5.393	5.241	5.290	3,527,911	-0.13(-2.35%)

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.