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 7.53
  • Currency US$
  • Change 0.22
  • Percent Change 3.01 %
  • Volume 1,234,194
  • Fri Jul 11, 2014 04:00 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: 7.53 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 7.57 7.22 7.31 7.53 1,234,194
Jul 10 7.38 7.15 7.16 7.31 1,246,765
Jul 9 7.39 7.27 7.35 7.30 849,809
Jul 8 7.42 7.22 7.40 7.32 1,763,083
Jul 7 7.52 7.42 7.51 7.43 887,123
Jul 3 7.58 7.40 7.43 7.56 440,811
Jul 2 7.57 7.42 7.51 7.43 726,692
Jul 1 7.60 7.45 7.46 7.54 1,134,552
Jun 30 7.60 7.42 7.47 7.44 1,090,141
Jun 27 7.65 7.50 7.61 7.50 8,653,939
Jun 26 7.62 7.51 7.57 7.62 939,041
Jun 25 7.58 7.42 7.46 7.55 955,584
Jun 24 7.65 7.50 7.61 7.51 1,204,596
Jun 23 7.63 7.41 7.46 7.61 1,171,864
Jun 20 7.52 7.40 7.48 7.47 1,792,217
Jun 19 7.51 7.38 7.50 7.43 829,078
Jun 18 7.51 7.37 7.40 7.50 1,118,289
Jun 17 7.47 7.30 7.33 7.42 1,408,665
Jun 16 7.37 7.30 7.35 7.36 976,970
Jun 13 7.35 7.21 7.23 7.33 923,376
Jun 12 7.31 7.19 7.30 7.24 730,347
Jun 11 7.33 7.20 7.28 7.29 652,793
Jun 10 7.35 7.29 7.30 7.35 1,030,200
Jun 9 7.30 7.20 7.26 7.30 956,107
Jun 6 7.28 7.13 7.17 7.27 1,005,551
Jun 5 7.15 7.03 7.06 7.14 1,083,114
Jun 4 7.07 6.89 6.89 7.06 830,595
Jun 3 7.01 6.85 7.00 6.92 1,269,855
Jun 2 7.09 6.91 7.04 7.00 1,127,441
May 30 7.08 6.94 7.02 7.00 889,442