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, 2018 25.48 25.52 25.36 25.49 21,524 +0.02(+0.08%)
Jan 30, 2018 25.40 25.50 25.40 25.47 20,040 +0.12(+0.47%)
Jan 29, 2018 25.55 25.55 25.25 25.35 52,615 -0.10(-0.39%)
Jan 26, 2018 25.57 25.63 25.45 25.45 19,172 -0.22(-0.85%)
Jan 25, 2018 25.50 25.67 25.50 25.67 7,052 +0.07(+0.28%)
Jan 24, 2018 25.46 25.60 25.46 25.60 1,515 +0.02(+0.06%)
Jan 23, 2018 25.58 25.60 25.43 25.58 12,262 +0.03(+0.12%)
Jan 22, 2018 25.45 25.60 25.36 25.55 2,313 -0.01(-0.05%)
Jan 19, 2018 25.42 25.63 25.42 25.56 9,525 +0.07(+0.28%)
Jan 18, 2018 25.48 25.50 25.39 25.49 8,057 +0.00(+0.00%)
Jan 17, 2018 25.35 25.57 25.35 25.49 4,226 +0.16(+0.63%)
Jan 16, 2018 25.64 25.30 25.33 15,924 -0.31(-1.19%)
Jan 12, 2018 25.64 25.64 25.64 0 +0.03(+0.13%)
Jan 11, 2018 25.74 25.74 25.50 25.60 7,191 -0.28(-1.07%)
Jan 10, 2018 25.92 25.92 25.92 25.88 2,773 -0.01(-0.04%)
Jan 09, 2018 25.91 25.91 25.89 25.89 912 -0.07(-0.27%)
Jan 08, 2018 25.85 25.96 25.83 25.96 3,415 +0.14(+0.54%)
Jan 05, 2018 25.97 25.97 25.82 25.82 320 -0.06(-0.24%)
Jan 04, 2018 25.88 25.90 25.83 25.88 3,456 +0.03(+0.13%)
Jan 03, 2018 25.85 25.88 25.84 25.85 2,379 -0.05(-0.19%)
Jan 02, 2018 25.86 25.86 25.85 25.90 4,721 +0.00(+0.00%)
Dec 29, 2017 25.90 25.90 25.90 0 +0.04(+0.15%)
Dec 28, 2017 25.88 25.95 25.86 25.86 2,163 -0.06(-0.25%)
Dec 27, 2017 25.85 25.97 25.85 25.92 2,105 +0.02(+0.09%)
Dec 26, 2017 25.85 25.91 25.85 25.90 2,459 +0.04(+0.16%)
Dec 22, 2017 25.85 25.92 25.85 25.86 1,122 -0.00(-0.00%)
Dec 21, 2017 25.94 25.94 25.85 25.86 5,014 -0.08(-0.31%)
Dec 20, 2017 25.90 25.94 25.80 25.94 25,418 -0.02(-0.08%)
Dec 19, 2017 26.00 26.00 25.85 25.96 6,231 -0.11(-0.42%)
Dec 18, 2017 26.00 26.08 25.96 26.07 3,958 -0.01(-0.04%)
Dec 15, 2017 26.12 26.12 25.98 26.08 6,845 -0.01(-0.04%)
Dec 14, 2017 25.87 26.09 25.85 26.09 11,596 +0.25(+0.97%)
Dec 13, 2017 25.89 25.89 25.78 25.84 1,280 +0.06(+0.23%)
Dec 12, 2017 25.88 25.88 25.71 25.78 8,605 -0.06(-0.22%)
Dec 11, 2017 25.99 25.99 25.84 25.84 1,538 -0.06(-0.24%)
Dec 08, 2017 25.76 25.99 25.76 25.90 12,759 -0.01(-0.04%)
Dec 07, 2017 25.81 25.94 25.81 25.91 1,749 +0.03(+0.12%)
Dec 06, 2017 25.78 25.88 25.70 25.88 2,076 +0.09(+0.34%)
Dec 05, 2017 25.85 25.88 25.79 25.79 4,746 -0.04(-0.14%)
Dec 04, 2017 25.79 25.96 25.79 25.83 4,230 -0.15(-0.58%)
Dec 01, 2017 25.86 25.98 25.83 25.98 2,940 +0.17(+0.66%)
Nov 30, 2017 25.45 25.89 25.45 25.81 11,730 -0.13(-0.50%)
Nov 29, 2017 25.90 25.95 25.90 25.94 4,547 -0.05(-0.19%)
Nov 28, 2017 25.87 26.02 25.85 25.99 9,309 +0.01(+0.05%)
Nov 27, 2017 25.93 25.98 25.93 25.98 2,310 -0.01(-0.05%)
Nov 24, 2017 25.99 25.99 25.99 25.99 165 +0.02(+0.07%)
Nov 22, 2017 26.00 26.00 25.97 25.97 892 -0.03(-0.11%)
Nov 21, 2017 26.02 26.02 25.91 26.00 1,784 +0.05(+0.18%)
Nov 20, 2017 25.95 26.02 25.94 25.95 2,815 +0.09(+0.36%)
Nov 17, 2017 26.00 26.00 25.79 25.86 10,071 -0.01(-0.04%)
Nov 16, 2017 25.87 25.94 25.87 25.87 5,513 +0.04(+0.14%)
Nov 15, 2017 25.79 25.94 25.79 25.83 7,258 -0.04(-0.14%)
Nov 14, 2017 25.87 26.02 25.85 25.87 8,609 -0.10(-0.39%)
Nov 13, 2017 25.91 26.04 25.91 25.97 1,178 +0.07(+0.27%)
Nov 10, 2017 25.83 25.93 25.83 25.90 1,449 -0.05(-0.21%)
Nov 09, 2017 25.97 26.06 25.91 25.95 3,433 +0.00(+0.02%)
Nov 08, 2017 25.90 25.96 25.84 25.95 3,812 +0.01(+0.04%)
Nov 07, 2017 26.05 26.05 25.94 25.94 3,705 +0.06(+0.23%)
Nov 06, 2017 25.93 25.93 25.88 25.88 461 -0.22(-0.84%)
Nov 03, 2017 25.93 26.10 25.79 26.10 5,100 +0.08(+0.31%)
Nov 02, 2017 25.98 26.06 25.79 26.02 7,403 +0.00(+0.02%)
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.