BGC Partners Historical Data - BGCP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
BGC Partners Inc BGCP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.07 -1.26% 5.50 5.48 5.57 5.52 5.57 18:00:00
more quote information »

BGCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.425.59995.295.461,401,4490.081.48%
1 Month6.016.135.2555.631,846,277-0.51-8.49%
3 Months5.896.205.2555.781,863,080-0.39-6.62%
6 Months5.066.204.845.621,700,1800.448.7%
1 Year6.286.4054.465.471,882,935-0.78-12.42%
3 Years11.6716.974.469.561,931,465-6.17-52.87%
5 Years9.4316.974.469.471,598,800-3.93-41.68%

BGCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 5.54 -0.03 -0.54% 5.52 5.57 5.48 1,616,862
Feb 20 2020 5.57 0.10 1.83% 5.45 5.5999 5.44 1,688,747
Feb 19 2020 5.47 0.09 1.67% 5.39 5.49 5.37 1,542,948
Feb 18 2020 5.38 0.00 0.0% 5.40 5.44 5.36 943,331
Feb 14 2020 5.38 -0.05 -0.92% 5.42 5.46 5.29 1,430,771
Feb 13 2020 5.43 -0.03 -0.55% 5.43 5.48 5.38 1,149,170
Feb 12 2020 5.46 0.03 0.55% 5.45 5.495 5.39 1,458,640
Feb 11 2020 5.43 0.04 0.74% 5.39 5.49 5.36 1,679,945
Feb 10 2020 5.39 0.03 0.56% 5.33 5.41 5.30 1,835,752
Feb 07 2020 5.36 -0.12 -2.19% 5.50 5.55 5.255 3,192,582
Feb 06 2020 5.48 -0.46 -7.74% 6.02 6.13 5.41 5,019,889
Feb 05 2020 5.94 0.00 0.0% 5.99 6.08 5.93 2,276,427
Feb 04 2020 5.94 0.12 2.06% 5.90 6.07 5.82 2,567,297
Feb 03 2020 5.82 0.05 0.87% 5.79 5.92 5.78 1,743,151
Jan 31 2020 5.77 -0.13 -2.2% 5.86 5.89 5.75 1,542,645
Jan 30 2020 5.90 0.06 1.03% 5.94 5.94 5.79 1,382,184
Jan 29 2020 5.84 -0.04 -0.68% 5.90 5.97 5.82 1,526,112
Jan 28 2020 5.88 0.07 1.2% 5.84 5.91 5.81 1,229,068
Jan 27 2020 5.81 -0.08 -1.36% 5.82 5.92 5.71 1,386,061
Jan 24 2020 5.89 -0.11 -1.83% 6.01 6.03 5.86 1,484,552
Jan 23 2020 6.00 -0.07 -1.15% 6.04 6.20 5.94 2,079,205
Jan 22 2020 6.07 0.04 0.66% 6.04 6.145 6.0354 1,795,827
See More Historical Prices »


Your Recent History
NASDAQ
BGCP
BGC Partne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.