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

Bgc Partners Cl A (NY: BGC )

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 (%)
Oct 31, 2012 15.54 15.66 14.85 15.07 1,561,792 -0.57(-3.65%)
Oct 26, 2012 15.65 15.64 15.64 15.64 487,936 +0.00(+0.00%)
Oct 25, 2012 15.64 15.70 15.37 15.64 362,732 +0.20(+1.27%)
Oct 24, 2012 15.62 15.65 15.32 15.45 625,911 -0.04(-0.27%)
Oct 23, 2012 15.33 15.69 15.09 15.49 801,231 -0.46(-2.88%)
Oct 19, 2012 16.29 16.31 15.85 15.95 551,538 -0.51(-3.11%)
Oct 18, 2012 16.29 16.58 16.16 16.46 1,007,039 +0.17(+1.07%)
Oct 17, 2012 16.02 16.38 15.90 16.29 787,920 +0.40(+2.53%)
Oct 16, 2012 15.81 16.09 15.81 15.89 637,233 -0.01(-0.03%)
Oct 15, 2012 15.80 15.96 15.63 15.89 584,716 +0.14(+0.91%)
Oct 12, 2012 16.21 16.33 15.66 15.75 860,709 -0.55(-3.37%)
Oct 11, 2012 16.47 16.53 16.25 16.30 618,607 +0.14(+0.85%)
Oct 10, 2012 15.99 16.17 15.83 16.16 803,656 +0.15(+0.92%)
Oct 09, 2012 16.11 16.27 15.97 16.01 528,394 -0.10(-0.59%)
Oct 08, 2012 16.08 16.24 15.98 16.11 937,749 -0.16(-0.97%)
Oct 05, 2012 16.43 16.64 16.16 16.27 841,668 +0.05(+0.29%)
Oct 04, 2012 16.02 16.29 15.82 16.22 899,808 +0.36(+2.27%)
Oct 03, 2012 16.01 16.11 15.80 15.86 809,105 -0.10(-0.60%)
Oct 02, 2012 15.99 16.12 15.81 15.96 607,031 +0.09(+0.57%)
Oct 01, 2012 14.92 16.09 14.92 15.87 1,572,777 +0.34(+2.21%)
Sep 28, 2012 15.58 15.65 15.34 15.52 829,383 -0.17(-1.11%)
Sep 27, 2012 15.47 15.98 15.34 15.70 1,499,591 +0.38(+2.45%)
Sep 26, 2012 15.58 15.66 15.14 15.32 741,140 -0.29(-1.83%)
Sep 25, 2012 16.42 16.49 15.59 15.61 938,188 -0.74(-4.52%)
Sep 24, 2012 16.38 16.64 16.30 16.35 459,733 -0.22(-1.31%)
Sep 21, 2012 17.07 17.11 16.55 16.56 1,142,133 -0.27(-1.63%)
Sep 20, 2012 16.53 17.01 16.48 16.84 1,014,880 +0.13(+0.79%)
Sep 19, 2012 16.33 16.73 16.26 16.71 1,045,805 +0.40(+2.46%)
Sep 18, 2012 16.50 16.67 16.22 16.30 748,938 -0.23(-1.37%)
Sep 17, 2012 16.78 16.78 16.27 16.53 737,122 -0.36(-2.16%)
Sep 14, 2012 16.38 16.97 16.36 16.90 1,153,686 +0.48(+2.90%)
Sep 13, 2012 16.25 16.47 15.99 16.42 732,789 +0.17(+1.04%)
Sep 12, 2012 16.29 16.32 15.96 16.25 616,207 +0.13(+0.79%)
Sep 11, 2012 16.24 16.37 16.06 16.13 737,050 -0.08(-0.49%)
Sep 10, 2012 15.98 16.58 15.98 16.20 1,685,616 +0.15(+0.95%)
Sep 07, 2012 14.50 16.09 14.37 16.05 1,267,906 +0.66(+4.25%)
Sep 06, 2012 14.88 15.46 14.85 15.40 966,094 +0.66(+4.44%)
Sep 05, 2012 14.51 14.85 14.42 14.74 617,388 +0.28(+1.94%)
Sep 04, 2012 14.25 14.53 13.97 14.46 499,733 +0.15(+1.03%)
Aug 31, 2012 14.42 14.56 14.18 14.31 560,320 +0.05(+0.33%)
Aug 30, 2012 14.50 14.59 14.22 14.27 492,822 -0.39(-2.63%)
Aug 29, 2012 14.63 14.71 14.50 14.65 431,266 -0.02(-0.11%)
Aug 27, 2012 14.54 14.86 14.43 14.67 636,809 +0.23(+1.57%)
Aug 24, 2012 14.66 14.71 14.42 14.44 763,614 -0.27(-1.83%)
Aug 23, 2012 14.86 14.90 14.63 14.71 734,780 -0.18(-1.21%)
Aug 22, 2012 15.02 15.05 14.78 14.89 833,129 -0.20(-1.30%)
Aug 21, 2012 14.91 15.27 14.91 15.08 1,040,759 +0.25(+1.71%)
Aug 20, 2012 15.32 15.33 14.77 14.83 1,132,768 -0.54(-3.51%)
Aug 17, 2012 15.11 15.39 15.07 15.37 378,031 +0.27(+1.78%)
Aug 16, 2012 14.97 15.15 14.86 15.10 683,135 +0.12(+0.81%)
Aug 15, 2012 14.89 15.10 14.79 14.98 1,104,270 +0.08(+0.57%)
Aug 14, 2012 14.87 15.01 14.76 14.89 646,414 +0.15(+1.04%)
Aug 13, 2012 14.88 14.97 14.32 14.74 1,304,263 -0.21(-1.41%)
Aug 10, 2012 14.81 15.02 14.74 14.95 749,950 +0.06(+0.39%)
Aug 09, 2012 14.57 14.92 14.51 14.89 616,955 +0.34(+2.36%)
Aug 08, 2012 14.40 14.61 14.09 14.55 796,709 +0.11(+0.73%)
Aug 07, 2012 14.36 14.71 14.21 14.45 1,285,172 +0.30(+2.09%)
Aug 06, 2012 13.69 14.26 13.67 14.15 1,346,285 +0.54(+3.96%)
Aug 03, 2012 13.54 13.80 13.52 13.61 1,292,016 +0.46(+3.49%)
Aug 02, 2012 13.45 13.85 12.98 13.15 1,311,862 -0.33(-2.43%)
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.