Bgc Partners, Inc. Historical Data - BGCP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bgc Partners, Inc. BGCP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 1.24% 5.72 5.77 5.65 5.65 5.65 19:59:50
more quote information »

BGCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.55.775.445.58632M0.224.00%
1 Month5.235.774.9515.35362M0.499.37%
3 Months5.395.774.465.08692M0.336.12%
6 Months6.296.4054.465.48862M-0.57-9.06%
1 Year11.0912.654.467.45392M-5.37-48.42%
3 Years8.9116.974.4610.34062M-3.19-35.80%
5 Years7.6816.974.469.91912M-1.96-25.52%

BGCP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20195.72+0.07+1.24%5.655.771,975,466
Jul 18 20195.65+0.03+0.53%5.615.691,107,263
Jul 17 20195.62-0.01-0.18%5.565.681,981,303
Jul 16 20195.63+0.06+1.08%5.555.671,287,301
Jul 15 20195.57+0.10+1.83%5.445.591,877,011
Jul 12 20195.47+0.01+0.18%5.475.551,400,763
Jul 11 20195.460.000.00%5.395.475867,405
Jul 10 20195.46+0.06+1.11%5.425.561,492,700
Jul 09 20195.40-0.07-1.28%5.365.441,393,993
Jul 08 20195.470.000.00%5.395.471,262,822
Jul 05 20195.47+0.07+1.30%5.3625.50867,107
Jul 03 20195.40+0.03+0.56%5.285.441,009,416
Jul 02 20195.37+0.15+2.87%5.195.432,558,959
Jul 01 20195.22-0.01-0.19%5.165.321,733,539
Jun 28 20195.23+0.08+1.55%5.155.322,654,133
Jun 27 20195.15+0.13+2.59%5.035.181,183,962
Jun 26 20195.020.000.00%4.965.101,866,820
Jun 25 20195.02-0.11-2.14%4.9515.121,979,417
Jun 24 20195.13-0.03-0.58%5.105.201,399,030
Jun 21 20195.16-0.08-1.53%5.145.271,885,924
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.