BGC Partners Historical Data - BGCP

BGCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 2.41 -0.04 -1.63% 2.46 2.58 2.38 10,062,091
Mar 30 2020 2.45 0.03 1.24% 2.58 2.65 2.24 7,442,683
Mar 27 2020 2.42 -0.84 -25.77% 2.42 2.82 2.15 23,341,005
Mar 26 2020 3.26 0.03 0.93% 3.26 3.38 3.13 5,449,862
Mar 25 2020 3.23 0.17 5.56% 3.13 3.54 3.05 4,023,980
Mar 24 2020 3.06 0.25 8.7% 2.97 3.23 2.96 3,210,920
Mar 23 2020 2.815 -0.25 -8.01% 3.00 3.05 2.69 3,411,407
Mar 20 2020 3.06 0.15 5.15% 2.96 3.29 2.88 5,310,286
Mar 19 2020 2.91 0.43 17.34% 2.44 2.99 2.26 4,844,350
Mar 18 2020 2.48 -0.60 -19.48% 3.00 3.03 2.27 6,259,079
Mar 17 2020 3.08 0.02 0.65% 3.11 3.25 2.835 4,712,655
Mar 16 2020 3.06 -0.71 -18.83% 3.40 3.50 2.93 3,922,500
Mar 13 2020 3.77 0.13 3.57% 3.80 4.04 3.59 6,315,879
Mar 12 2020 3.64 -0.38 -9.45% 3.74 4.0099 3.56 3,697,784
Mar 11 2020 4.02 -0.12 -2.9% 4.09 4.17 3.96 3,101,118
Mar 10 2020 4.14 0.18 4.55% 4.225 4.225 3.8901 3,225,676
Mar 09 2020 3.96 -0.61 -13.35% 4.19 4.54 3.94 3,843,236
Mar 06 2020 4.57 -0.17 -3.59% 4.61 4.74 4.48 3,242,748
Mar 05 2020 4.74 -0.15 -3.07% 4.77 4.80 4.65 2,077,989
Mar 04 2020 4.89 0.10 2.09% 4.88 4.93 4.79 1,677,010
Mar 03 2020 4.79 -0.05 -1.03% 4.86 5.015 4.73 1,854,469
Mar 02 2020 4.84 0.18 3.86% 4.67 4.86 4.615 2,601,259
Feb 28 2020 4.66 -0.07 -1.48% 4.63 4.75 4.55 3,964,200
Feb 27 2020 4.73 -0.28 -5.59% 4.90 5.01 4.71 3,468,781
Feb 26 2020 5.01 -0.16 -3.09% 5.16 5.19 4.98 2,908,603
Feb 25 2020 5.17 -0.20 -3.72% 5.28 5.37 5.03 3,332,800
Feb 24 2020 5.37 -0.17 -3.07% 5.36 5.50 5.31 2,061,581
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 17 2020 5.38 0.00 +0.00% 5.42 5.46 5.29 0
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
Jan 21 2020 6.03 0.08 1.34% 5.99 6.04 5.86 2,481,556
Jan 20 2020 5.95 0.00 +0.00% 5.90 5.96 5.885 0
Jan 17 2020 5.95 0.08 1.36% 5.90 5.96 5.885 1,498,387
Jan 16 2020 5.87 0.13 2.18% 5.78 5.87 5.74 1,769,441
Jan 15 2020 5.745 0.03 0.44% 5.70 5.80 5.67 1,898,050
Jan 14 2020 5.72 -0.03 -0.52% 5.77 5.78 5.70 1,821,156
Jan 13 2020 5.75 0.04 0.7% 5.71 5.82 5.70 1,412,751
Jan 10 2020 5.71 -0.07 -1.21% 5.76 5.79 5.65 1,589,972
Jan 09 2020 5.78 0.01 0.17% 5.79 5.8085 5.75 1,305,312
Jan 08 2020 5.77 -0.03 -0.52% 5.78 5.855 5.755 1,450,842
Jan 07 2020 5.80 0.00 0.0% 5.80 5.85 5.72 2,788,899
Jan 06 2020 5.80 -0.06 -1.02% 5.82 5.94 5.67 10,149,655
Jan 03 2020 5.86 -0.05 -0.85% 5.84 5.88 5.76 2,188,698


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.