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
0.00 0.0% 2.19 2.07 2.25 2.21 2.19 00:00:05
more quote information »

BGCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.422.822.072.399,906,163-0.23-9.5%
1 Month4.614.742.072.945,625,061-2.42-52.49%
3 Months5.766.202.073.933,307,041-3.57-61.98%
6 Months5.336.202.074.602,413,048-3.14-58.91%
1 Year5.636.202.074.872,157,135-3.44-61.1%
3 Years11.3516.972.078.952,073,581-9.16-80.7%
5 Years9.8316.972.079.061,687,673-7.64-77.72%

BGCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.19 -0.02 -0.9% 2.21 2.25 2.07 6,459,901
Apr 02 2020 2.21 -0.10 -4.33% 2.28 2.36 2.10 4,470,305
Apr 01 2020 2.31 -0.10 -4.15% 2.41 2.43 2.26 4,214,730
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
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.