BGC Partners Historical Data - BGCP

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.08 1.36% 5.95 5.96 5.885 5.90 5.87 00:00:05
more quote information »

BGCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.765.965.655.761,698,2740.193.3%
1 Month5.966.045.655.832,178,697-0.01-0.17%
3 Months5.256.075.0755.731,723,6280.7013.33%
6 Months5.616.074.835.541,681,7110.346.06%
1 Year6.156.40764.465.521,879,267-0.20-3.25%
3 Years10.8416.974.469.711,912,530-4.89-45.11%
5 Years8.2316.974.469.541,579,057-2.28-27.7%

BGCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 02 2020 5.91 -0.03 -0.51% 5.96 5.97 5.8325 1,620,271
Dec 31 2019 5.94 0.04 0.68% 5.88 5.95 5.87 1,371,769
Dec 30 2019 5.90 0.00 0.0% 5.92 5.97 5.85 1,115,154
Dec 27 2019 5.90 -0.06 -1.01% 5.94 5.96 5.83 1,385,557
Dec 26 2019 5.96 -0.02 -0.33% 5.97 6.04 5.94 1,245,970
Dec 24 2019 5.98 0.03 0.5% 5.95 5.9889 5.92 538,284
Dec 23 2019 5.95 0.04 0.68% 5.93 6.03 5.91 1,384,811
Dec 20 2019 5.91 -0.03 -0.51% 5.96 6.04 5.90 3,569,753
Dec 19 2019 5.94 -0.13 -2.14% 6.01 6.04 5.8857 2,390,055
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.