Indicators

Bgc Partners Cl A (NQ: BGCP )

N/A 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 (%)
Feb 27, 2009	0.8458	0.9019	0.7336	0.7379	1,512,536	-0.11(-12.76%)
Feb 26, 2009	0.8501	0.8674	0.8415	0.8458	426,276	+0.00(+0.00%)
Feb 25, 2009	0.9105	1.031	0.8458	0.8458	262,102	-0.07(-7.55%)
Feb 24, 2009	0.8857	0.9148	0.8415	0.9148	505,956	+0.04(+4.43%)
Feb 23, 2009	0.9192	1.044	0.8717	0.8760	245,132	-0.03(-3.33%)
Feb 20, 2009	0.9753	1.001	0.8587	0.9062	380,319	-0.07(-7.49%)
Feb 19, 2009	0.9882	1.014	0.9709	0.9796	92,552	+0.01(+0.89%)
Feb 18, 2009	0.9580	1.010	0.9494	0.9709	147,857	-0.01(-0.88%)
Feb 17, 2009	1.010	1.053	0.9709	0.9796	349,424	-0.08(-7.72%)
Feb 13, 2009	1.079	1.100	1.036	1.062	345,438	-0.01(-0.81%)
Feb 12, 2009	1.040	1.083	1.027	1.070	172,977	+0.02(+1.64%)
Feb 11, 2009	1.070	1.075	1.031	1.053	150,872	-0.01(-0.81%)
Feb 10, 2009	1.079	1.165	1.062	1.062	212,815	-0.02(-1.99%)
Feb 09, 2009	1.031	1.118	1.031	1.083	349,531	+0.05(+5.02%)
Feb 06, 2009	0.9494	1.049	0.9279	1.031	886,987	+0.08(+8.15%)
Feb 05, 2009	0.9968	1.036	0.9148	0.9537	1,125,508	-0.04(-4.33%)
Feb 04, 2009	1.075	1.105	0.9968	0.9968	406,934	-0.07(-6.48%)
Feb 03, 2009	1.023	1.118	1.023	1.066	588,455	+0.03(+2.92%)

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.