The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BGC Partners

  • BGCP
  • NASDAQ
  • Financial Services
  • Latest 5.78
  • Currency US$
  • Change 0.11
  • Percent Change 1.94 %
  • Volume 1,377,899
  • Mon May 20, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.78 Last Trade: May 20, 2013
Date High Low Open Close Volume
May 20 5.86 5.69 5.70 5.78 1,377,899
May 17 5.71 5.63 5.69 5.67 979,968
May 16 5.77 5.66 5.69 5.67 994,829
May 15 5.78 5.60 5.63 5.70 1,417,980
May 14 5.84 5.75 5.81 5.78 1,567,777
May 13 5.84 5.73 5.75 5.79 1,370,171
May 10 5.84 5.73 5.80 5.78 1,129,946
May 9 5.85 5.74 5.81 5.78 1,641,235
May 8 5.80 5.71 5.75 5.80 1,475,304
May 7 5.75 5.66 5.75 5.75 1,255,522
May 6 5.81 5.66 5.72 5.77 1,472,727
May 3 5.92 5.76 5.85 5.78 2,123,778
May 2 5.89 5.58 5.59 5.76 2,377,675
May 1 5.74 5.59 5.72 5.61 1,317,823
Apr 30 5.80 5.66 5.75 5.72 1,198,575
Apr 29 5.86 5.65 5.66 5.78 1,688,731
Apr 26 5.75 5.56 5.68 5.62 1,132,377
Apr 25 5.79 5.68 5.77 5.70 1,012,203
Apr 24 5.79 5.63 5.68 5.76 1,082,262
Apr 23 5.70 5.61 5.64 5.69 791,602
Apr 22 5.64 5.47 5.49 5.61 916,000
Apr 19 5.54 5.45 5.48 5.51 1,325,275
Apr 18 5.56 5.43 5.52 5.49 1,193,916
Apr 17 5.58 5.43 5.53 5.52 1,828,022
Apr 16 5.79 5.52 5.58 5.60 1,560,257
Apr 15 5.60 5.47 5.51 5.55 2,008,783
Apr 12 5.65 5.27 5.50 5.58 1,555,094
Apr 11 5.79 5.60 5.71 5.61 1,942,142
Apr 10 5.81 5.72 5.72 5.74 2,086,404
Apr 9 5.82 5.61 5.66 5.68 2,333,423