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
0.085 1.9% 4.55 19:27:30
Open Price Low Price High Price Close Price Prev Close
4.24 4.20 4.54 4.48 4.465
more quote information »

BGCP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.675.0254.204.744,326,042-0.12-2.57%
1 Month3.665.0253.524.403,704,3240.8924.32%
3 Months4.175.0253.524.222,955,4280.389.11%
6 Months2.455.0252.223.572,682,2682.1085.71%
1 Year5.165.192.073.143,447,499-0.61-11.82%
3 Years13.1414.672.075.812,568,201-8.59-65.37%
5 Years8.9016.972.077.352,070,173-4.35-48.88%

BGCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 4.48 0.02 0.34% 4.24 4.54 4.20 4,268,005
Feb 25 2021 4.465 -0.21 -4.39% 4.62 4.67 4.46 5,160,865
Feb 24 2021 4.67 -0.24 -4.89% 4.70 4.95 4.41 6,281,291
Feb 23 2021 4.91 0.02 0.41% 4.87 5.025 4.78 4,272,774
Feb 22 2021 4.89 0.08 1.66% 4.84 4.97 4.81 3,265,442
Feb 19 2021 4.81 0.14 3.0% 4.67 4.85 4.67 3,710,439
Feb 18 2021 4.67 -0.02 -0.43% 4.65 4.745 4.55 3,374,134
Feb 17 2021 4.69 0.00 0.0% 4.69 4.875 4.565 3,208,150
Feb 16 2021 4.69 0.02 0.43% 4.71 4.72 4.56 4,659,391
Feb 12 2021 4.67 0.24 5.42% 4.41 4.68 4.39 2,975,395
Feb 11 2021 4.43 0.16 3.75% 4.32 4.45 4.16 3,165,585
Feb 10 2021 4.27 0.21 5.17% 4.09 4.31 4.08 4,237,053
Feb 09 2021 4.06 0.01 0.25% 4.03 4.08 3.95 2,193,642
Feb 08 2021 4.05 0.01 0.37% 4.0795 4.08 4.00 1,341,966
Feb 05 2021 4.035 -0.07 -1.59% 4.15 4.17 3.92 1,678,673
Feb 04 2021 4.10 0.05 1.23% 4.01 4.1382 3.95 3,013,218
Feb 03 2021 4.05 0.27 7.14% 3.78 4.085 3.69 10,407,699
Feb 02 2021 3.78 0.19 5.29% 3.62 3.7882 3.62 1,867,773
Feb 01 2021 3.59 0.04 1.13% 3.57 3.63 3.53 2,893,443
Jan 29 2021 3.55 -0.11 -3.01% 3.66 3.66 3.52 3,114,097
Jan 28 2021 3.66 -0.06 -1.61% 3.78 3.79 3.63 3,089,282
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.