Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
BGCP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.76 | 5.96 | 5.65 | 5.76 | 1,698,274 | 0.19 | 3.3% |
| 1 Month | 5.96 | 6.04 | 5.65 | 5.83 | 2,178,697 | -0.01 | -0.17% |
| 3 Months | 5.25 | 6.07 | 5.075 | 5.73 | 1,723,628 | 0.70 | 13.33% |
| 6 Months | 5.61 | 6.07 | 4.83 | 5.54 | 1,681,711 | 0.34 | 6.06% |
| 1 Year | 6.15 | 6.4076 | 4.46 | 5.52 | 1,879,267 | -0.20 | -3.25% |
| 3 Years | 10.84 | 16.97 | 4.46 | 9.71 | 1,912,530 | -4.89 | -45.11% |
| 5 Years | 8.23 | 16.97 | 4.46 | 9.54 | 1,579,057 | -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 |
