Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Inc (NY: BGCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.72 25.78 25.66 25.74 10,472 -0.00(-0.00%)
Jan 30, 2017 25.69 25.75 25.60 25.74 25,924 +0.02(+0.08%)
Jan 27, 2017 25.86 25.93 25.64 25.72 17,315 -0.19(-0.73%)
Jan 26, 2017 25.91 25.94 25.91 25.91 2,766 -0.04(-0.17%)
Jan 25, 2017 26.09 26.09 25.82 25.95 2,725 -0.05(-0.18%)
Jan 24, 2017 26.18 26.18 25.92 26.00 10,515 +0.03(+0.12%)
Jan 23, 2017 25.80 26.08 25.80 25.97 6,773 -0.09(-0.34%)
Jan 20, 2017 25.77 26.06 25.75 26.06 1,394 +0.18(+0.70%)
Jan 19, 2017 26.00 26.00 25.74 25.88 2,232 -0.06(-0.22%)
Jan 18, 2017 25.80 25.99 25.80 25.94 3,340 +0.14(+0.53%)
Jan 17, 2017 25.99 25.99 25.80 25.80 1,885 -0.12(-0.46%)
Jan 13, 2017 25.92 25.92 25.92 0 -0.01(-0.04%)
Jan 12, 2017 25.86 25.96 25.77 25.93 5,360 -0.06(-0.23%)
Jan 11, 2017 25.94 26.01 25.92 25.99 2,158 +0.05(+0.19%)
Jan 10, 2017 26.14 26.30 25.94 25.94 7,449 -0.05(-0.20%)
Jan 09, 2017 26.03 26.05 25.99 25.99 7,178 -0.12(-0.45%)
Jan 06, 2017 26.03 26.11 26.02 26.11 1,203 +0.30(+1.16%)
Jan 05, 2017 26.12 26.19 25.81 25.81 3,343 -0.16(-0.62%)
Jan 04, 2017 25.85 25.98 25.85 25.97 5,276 +0.00(+0.00%)
Jan 03, 2017 25.68 25.97 25.68 25.97 6,184 +0.27(+1.05%)
Dec 30, 2016 25.70 25.70 25.70 0 +0.06(+0.23%)
Dec 29, 2016 25.65 25.79 25.58 25.64 8,596 +0.01(+0.04%)
Dec 28, 2016 25.69 25.69 25.56 25.63 3,284 -0.10(-0.39%)
Dec 27, 2016 25.75 25.79 25.53 25.73 11,706 -0.14(-0.54%)
Dec 23, 2016 25.87 25.87 25.87 0 -0.02(-0.08%)
Dec 22, 2016 25.92 25.94 25.81 25.89 8,054 -0.04(-0.15%)
Dec 21, 2016 25.72 25.97 25.56 25.93 15,232 +0.23(+0.91%)
Dec 20, 2016 25.62 25.75 25.54 25.70 4,890 +0.09(+0.37%)
Dec 19, 2016 25.73 25.74 25.55 25.60 15,213 -0.20(-0.78%)
Dec 16, 2016 25.69 26.07 25.69 25.80 9,321 -0.08(-0.31%)
Dec 15, 2016 25.77 25.95 25.60 25.88 12,955 +0.09(+0.35%)
Dec 14, 2016 25.64 25.80 25.55 25.79 3,675 +0.16(+0.61%)
Dec 13, 2016 25.65 25.87 25.57 25.63 6,994 -0.08(-0.30%)
Dec 12, 2016 25.53 25.71 25.51 25.71 5,252 +0.04(+0.16%)
Dec 09, 2016 25.56 25.67 25.44 25.67 13,723 +0.01(+0.04%)
Dec 08, 2016 25.65 25.79 25.62 25.66 6,509 -0.24(-0.93%)
Dec 07, 2016 25.82 25.90 25.63 25.90 6,290 +0.16(+0.61%)
Dec 06, 2016 25.80 25.85 25.67 25.74 5,767 -0.06(-0.22%)
Dec 05, 2016 25.79 25.90 25.78 25.80 9,265 -0.09(-0.34%)
Dec 02, 2016 25.82 25.95 25.73 25.89 2,302 +0.01(+0.04%)
Dec 01, 2016 25.70 25.88 25.55 25.88 14,424 +0.13(+0.50%)
Nov 30, 2016 25.70 25.75 25.59 25.75 6,613 +0.01(+0.04%)
Nov 29, 2016 25.64 25.84 25.53 25.74 14,380 -0.34(-1.30%)
Nov 28, 2016 26.00 26.14 25.98 26.08 15,754 +0.05(+0.18%)
Nov 25, 2016 25.96 26.05 25.96 26.03 2,005 +0.09(+0.36%)
Nov 23, 2016 25.94 25.94 25.94 0 -0.20(-0.75%)
Nov 22, 2016 26.01 26.14 25.95 26.14 7,329 +0.04(+0.14%)
Nov 21, 2016 26.02 26.15 26.00 26.10 4,366 +0.06(+0.23%)
Nov 18, 2016 25.97 26.04 25.95 26.04 4,144 -0.02(-0.08%)
Nov 17, 2016 25.94 26.10 25.94 26.06 13,716 +0.11(+0.43%)
Nov 16, 2016 25.98 26.09 25.93 25.95 7,137 +0.00(+0.00%)
Nov 15, 2016 25.95 26.09 25.91 25.95 9,805 -0.03(-0.13%)
Nov 14, 2016 26.05 26.06 25.95 25.98 5,864 -0.04(-0.14%)
Nov 11, 2016 25.95 26.05 25.95 26.02 6,312 +0.07(+0.27%)
Nov 10, 2016 26.12 26.16 25.95 25.95 6,517 -0.32(-1.22%)
Nov 09, 2016 26.24 26.27 26.09 26.27 1,881 -0.03(-0.11%)
Nov 08, 2016 26.09 26.36 26.09 26.30 2,649 +0.12(+0.46%)
Nov 07, 2016 26.21 26.25 26.07 26.18 2,685 +0.04(+0.14%)
Nov 04, 2016 26.17 26.29 26.06 26.14 2,857 -0.11(-0.41%)
Nov 03, 2016 26.17 26.28 26.16 26.25 3,488 +0.18(+0.68%)
Nov 02, 2016 26.19 26.23 26.07 26.07 1,380 -0.03(-0.11%)
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.