BGCP

BGC Partners Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
BGC Partners Inc BGCP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.77 04:00:08
Close Price Low Price High Price Open Price Previous Close
2.77
more quote information »

BGCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.692.902.592.761,436,7060.082.97%
1 Month2.332.902.222.592,092,7710.4418.88%
3 Months2.752.952.222.602,470,4910.020.73%
6 Months2.673.432.222.733,358,7000.103.75%
1 Year5.746.202.073.393,083,151-2.97-51.74%
3 Years15.7916.972.076.802,446,618-13.02-82.46%
5 Years8.4016.972.077.771,966,553-5.63-67.02%

BGCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 2.77 0.02 0.73% 2.78 2.82 2.75 780,025
Oct 19 2020 2.75 -0.09 -3.17% 2.84 2.90 2.74 1,662,700
Oct 16 2020 2.84 0.10 3.65% 2.71 2.84 2.68 2,273,743
Oct 15 2020 2.74 0.10 3.79% 2.63 2.75 2.59 1,329,677
Oct 14 2020 2.64 -0.08 -2.94% 2.69 2.73 2.64 1,137,387
Oct 13 2020 2.72 -0.14 -4.9% 2.83 2.85 2.71 1,566,990
Oct 12 2020 2.86 0.18 6.72% 2.67 2.88 2.64 5,059,725
Oct 09 2020 2.68 -0.07 -2.55% 2.77 2.78 2.67 1,588,450
Oct 08 2020 2.75 0.07 2.61% 2.72 2.76 2.68 1,544,638
Oct 07 2020 2.68 0.04 1.32% 2.68 2.735 2.64 1,554,452
Oct 06 2020 2.645 -0.08 -2.76% 2.73 2.76 2.64 1,673,835
Oct 05 2020 2.72 0.13 5.02% 2.58 2.73 2.58 2,688,525
Oct 02 2020 2.59 0.08 3.19% 2.46 2.61 2.4317 1,787,239
Oct 01 2020 2.51 0.11 4.58% 2.39 2.52 2.39 2,235,088
Sep 30 2020 2.40 0.01 0.42% 2.42 2.47 2.36 2,315,820
Sep 29 2020 2.39 -0.01 -0.42% 2.40 2.44 2.36 1,410,796
Sep 28 2020 2.40 0.06 2.56% 2.35 2.43 2.2985 2,362,546
Sep 25 2020 2.34 0.10 4.46% 2.25 2.35 2.22 3,461,173
Sep 24 2020 2.24 -0.07 -3.03% 2.29 2.33 2.23 2,797,065
Sep 23 2020 2.31 -0.02 -0.86% 2.33 2.40 2.30 2,626,278
Sep 22 2020 2.33 -0.03 -1.06% 2.33 2.41 2.31 3,366,927
Sep 21 2020 2.355 -0.13 -5.04% 2.42 2.42 2.31 2,868,377
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.