Indicators

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.551	5.551	5.456	5.466	504,583	-0.08(-1.53%)
Nov 27, 2019	5.485	5.551	5.452	5.551	1,313,083	+0.08(+1.55%)
Nov 26, 2019	5.428	5.494	5.381	5.466	1,643,472	+0.06(+1.05%)
Nov 25, 2019	5.419	5.466	5.371	5.409	2,195,668	+0.01(+0.17%)
Nov 22, 2019	5.343	5.437	5.324	5.400	1,506,746	+0.06(+1.06%)
Nov 21, 2019	5.334	5.400	5.277	5.343	1,450,880	+0.03(+0.53%)
Nov 20, 2019	5.268	5.362	5.230	5.315	1,791,003	+0.05(+0.89%)
Nov 19, 2019	5.287	5.306	5.155	5.268	2,287,786	+0.02(+0.36%)
Nov 18, 2019	5.211	5.249	5.174	5.249	1,221,919	+0.03(+0.54%)
Nov 15, 2019	5.155	5.249	5.122	5.221	913,767	+0.10(+2.03%)
Nov 14, 2019	5.126	5.164	5.089	5.117	1,219,584	-0.02(-0.37%)
Nov 13, 2019	5.192	5.207	5.117	5.136	1,707,878	-0.09(-1.80%)
Nov 12, 2019	5.334	5.334	5.211	5.230	1,929,210	-0.02(-0.36%)
Nov 11, 2019	5.231	5.272	5.203	5.249	1,437,333	+0.01(+0.18%)
Nov 08, 2019	5.258	5.313	5.231	5.240	1,296,373	-0.03(-0.52%)
Nov 07, 2019	5.212	5.295	5.185	5.267	1,884,112	+0.11(+2.14%)
Nov 06, 2019	5.120	5.212	5.061	5.157	1,569,905	+0.04(+0.72%)
Nov 05, 2019	5.083	5.139	5.065	5.120	1,268,649	+0.07(+1.46%)
Nov 04, 2019	5.019	5.120	4.992	5.047	1,370,308	+0.08(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.