The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BGC Partners

  • BGCP
  • NASDAQ
  • Financial Services
  • Latest 8.63
  • Currency US$
  • Change -0.24
  • Percent Change -2.706 %
  • Volume 1,510,535
  • Fri Nov 21, 2014 11:15 AM EST 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: 8.63 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 8.96 8.62 8.96 8.63 1,510,535
Nov 20 8.88 8.69 8.79 8.87 993,501
Nov 19 8.86 8.67 8.77 8.86 1,047,818
Nov 18 8.85 8.50 8.53 8.81 915,098
Nov 17 8.60 8.48 8.52 8.51 425,055
Nov 14 8.68 8.53 8.57 8.56 665,927
Nov 13 8.69 8.48 8.69 8.58 638,697
Nov 12 8.67 8.55 8.60 8.65 663,636
Nov 11 8.64 8.52 8.55 8.62 552,946
Nov 10 8.58 8.45 8.47 8.58 740,306
Nov 7 8.64 8.47 8.63 8.48 1,048,631
Nov 6 8.70 8.56 8.63 8.63 812,745
Nov 5 8.65 8.40 8.51 8.65 1,180,811
Nov 4 8.49 8.31 8.44 8.48 941,477
Nov 3 8.52 8.35 8.47 8.49 1,403,397
Oct 31 8.49 8.09 8.20 8.48 1,719,332
Oct 30 8.20 7.88 8.03 7.99 1,723,176
Oct 29 8.05 7.90 7.96 8.03 1,526,306
Oct 28 7.99 7.84 7.85 7.98 1,403,298
Oct 27 7.85 7.70 7.81 7.83 500,399
Oct 24 7.84 7.68 7.74 7.83 505,481
Oct 23 7.82 7.58 7.70 7.73 992,049
Oct 22 7.67 7.36 7.47 7.59 904,612
Oct 21 7.51 7.40 7.42 7.49 439,139
Oct 20 7.41 7.25 7.31 7.40 470,823
Oct 17 7.65 7.31 7.65 7.37 917,449
Oct 16 7.56 7.02 7.11 7.52 1,174,993
Oct 15 7.33 6.87 7.14 7.22 2,387,861
Oct 14 7.30 7.15 7.18 7.22 1,075,523
Oct 13 7.34 7.16 7.22 7.16 840,451
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.