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 (%)
Nov 29, 2002 4.480 4.520 4.300 4.300 73,900 -0.15(-3.37%)
Nov 27, 2002 4.140 4.450 4.140 4.450 97,000 +0.31(+7.49%)
Nov 26, 2002 3.900 4.300 3.880 4.140 81,600 +0.23(+5.88%)
Nov 25, 2002 3.550 4.040 3.550 3.910 158,000 +0.29(+8.01%)
Nov 22, 2002 3.640 3.640 3.500 3.620 86,200 -0.02(-0.55%)
Nov 21, 2002 3.380 3.670 3.310 3.640 86,700 +0.29(+8.66%)
Nov 20, 2002 3.240 3.390 3.230 3.350 118,100 +0.07(+2.13%)
Nov 19, 2002 3.230 3.290 3.230 3.280 46,400 +0.05(+1.55%)
Nov 18, 2002 3.160 3.240 3.160 3.230 118,100 +0.12(+3.86%)
Nov 15, 2002 2.950 3.350 2.820 3.110 158,000 -0.01(-0.32%)
Nov 14, 2002 2.750 3.150 2.750 3.120 182,400 +0.43(+15.99%)
Nov 13, 2002 2.510 2.750 2.510 2.690 278,100 +0.19(+7.60%)
Nov 12, 2002 2.380 2.650 2.380 2.500 352,200 +0.15(+6.38%)
Nov 11, 2002 2.650 2.650 2.350 2.350 176,600 -0.30(-11.32%)
Nov 08, 2002 2.800 2.880 2.630 2.650 134,300 -0.11(-3.99%)
Nov 07, 2002 2.900 2.900 2.650 2.760 181,200 -0.14(-4.83%)
Nov 06, 2002 3.000 3.000 2.750 2.900 99,800 -0.19(-6.15%)
Nov 05, 2002 3.100 3.120 3.010 3.090 41,800 -0.01(-0.32%)
Nov 04, 2002 3.130 3.250 3.000 3.100 201,500 -0.03(-0.96%)
Nov 01, 2002 2.850 3.130 2.790 3.130 76,300 +0.30(+10.60%)
Oct 31, 2002 3.000 3.050 2.830 2.830 188,400 -0.13(-4.39%)
Oct 30, 2002 3.100 3.150 2.960 2.960 46,200 -0.19(-6.03%)
Oct 29, 2002 3.250 3.250 2.890 3.150 88,800 -0.13(-3.96%)
Oct 28, 2002 3.300 3.370 3.180 3.280 165,200 -0.09(-2.67%)
Oct 25, 2002 2.960 3.370 2.960 3.370 69,000 +0.41(+13.85%)
Oct 24, 2002 3.000 3.000 2.960 2.960 135,300 -0.04(-1.33%)
Oct 23, 2002 2.930 3.020 2.900 3.000 163,800 +0.05(+1.69%)
Oct 22, 2002 2.900 3.000 2.820 2.950 241,000 +0.05(+1.72%)
Oct 21, 2002 2.830 2.990 2.610 2.900 125,400 +0.07(+2.47%)
Oct 18, 2002 3.050 3.050 2.830 2.830 69,300 -0.21(-6.91%)
Oct 17, 2002 2.990 3.150 2.990 3.040 62,600 +0.05(+1.67%)
Oct 16, 2002 3.100 3.130 2.960 2.990 442,600 -0.19(-5.97%)
Oct 15, 2002 3.100 3.350 3.100 3.180 196,900 +0.18(+6.00%)
Oct 14, 2002 3.140 3.230 2.990 3.000 140,700 -0.24(-7.41%)
Oct 11, 2002 3.200 3.250 3.180 3.240 168,500 +0.08(+2.53%)
Oct 10, 2002 3.250 3.350 3.100 3.160 231,800 -0.16(-4.82%)
Oct 09, 2002 3.200 3.320 3.150 3.320 207,700 +0.14(+4.40%)
Oct 08, 2002 3.430 3.510 3.170 3.180 307,800 -0.20(-5.92%)
Oct 07, 2002 3.600 3.600 3.300 3.380 77,700 -0.26(-7.14%)
Oct 04, 2002 3.990 3.990 3.600 3.640 83,600 -0.45(-11.00%)
Oct 03, 2002 4.500 4.500 4.040 4.090 95,600 -0.49(-10.70%)
Oct 02, 2002 4.150 4.950 4.060 4.580 141,300 +0.41(+9.83%)
Oct 01, 2002 3.850 4.220 3.800 4.170 151,600 +0.32(+8.31%)
Sep 30, 2002 3.660 3.920 3.660 3.850 70,800 +0.13(+3.49%)
Sep 27, 2002 3.900 3.920 3.700 3.720 112,500 -0.28(-7.00%)
Sep 26, 2002 3.800 4.000 3.800 4.000 50,700 +0.20(+5.26%)
Sep 25, 2002 3.450 3.800 3.450 3.800 171,700 +0.38(+11.11%)
Sep 24, 2002 3.580 3.950 3.340 3.420 245,000 -0.21(-5.79%)
Sep 23, 2002 3.800 3.800 3.550 3.630 70,200 -0.27(-6.92%)
Sep 20, 2002 4.000 4.000 3.600 3.900 120,700 -0.10(-2.50%)
Sep 19, 2002 3.780 4.000 3.720 4.000 50,900 +0.16(+4.17%)
Sep 18, 2002 4.140 4.140 3.840 3.840 317,700 -0.34(-8.13%)
Sep 17, 2002 4.550 4.550 4.140 4.180 134,700 -0.37(-8.13%)
Sep 16, 2002 4.680 4.680 4.330 4.550 168,300 -0.18(-3.81%)
Sep 13, 2002 4.900 4.900 4.590 4.730 270,700 -0.23(-4.64%)
Sep 12, 2002 4.900 5.040 4.660 4.960 237,600 -0.02(-0.40%)
Sep 11, 2002 5.060 5.250 4.950 4.980 155,600 +0.02(+0.40%)
Sep 10, 2002 4.500 5.000 4.500 4.960 179,800 +0.50(+11.21%)
Sep 09, 2002 4.150 4.580 4.000 4.460 122,700 +0.35(+8.52%)
Sep 06, 2002 3.950 4.150 3.950 4.110 236,600 +0.26(+6.75%)
Sep 05, 2002 3.620 3.850 3.550 3.850 150,100 +0.13(+3.49%)
Sep 04, 2002 4.010 4.010 3.710 3.720 210,600 -0.27(-6.77%)
Sep 03, 2002 4.190 4.190 3.820 3.990 128,100 -0.23(-5.45%)
Aug 30, 2002 4.370 4.510 4.210 4.220 157,700 -0.20(-4.52%)
Aug 29, 2002 3.980 4.550 3.920 4.420 233,400 +0.38(+9.41%)
Aug 28, 2002 3.380 4.140 3.330 4.040 345,700 +0.60(+17.44%)
Aug 27, 2002 3.000 3.480 2.950 3.440 898,700 +0.49(+16.61%)
Aug 26, 2002 2.980 3.050 2.850 2.950 210,000 -0.02(-0.67%)
Aug 23, 2002 3.050 3.050 2.970 2.970 116,500 -0.06(-1.98%)
Aug 22, 2002 3.270 3.270 3.030 3.030 327,000 -0.19(-5.90%)
Aug 21, 2002 3.170 3.220 3.050 3.220 196,500 +0.10(+3.21%)
Aug 20, 2002 3.400 3.410 3.100 3.120 170,200 -0.31(-9.04%)
Aug 16, 2002 3.420 3.560 3.200 3.430 125,200 +0.11(+3.31%)
Aug 15, 2002 3.520 3.620 3.300 3.320 209,500 -0.30(-8.29%)
Aug 14, 2002 3.500 3.690 3.480 3.620 109,000 +0.10(+2.84%)
Aug 13, 2002 3.530 3.590 3.450 3.520 151,200 -0.11(-3.03%)
Aug 12, 2002 3.510 3.630 3.290 3.630 311,300 +0.82(+29.18%)
Aug 06, 2002 2.930 3.100 2.500 2.810 228,300 -0.09(-3.10%)
Aug 05, 2002 3.300 3.300 2.870 2.900 129,100 -0.37(-11.31%)
Aug 02, 2002 3.700 3.740 3.150 3.270 253,600 -0.43(-11.62%)
Aug 01, 2002 3.700 3.720 3.620 3.700 172,600 +0.00(+0.00%)
Jul 31, 2002 3.660 3.900 3.630 3.700 134,200 +0.00(+0.00%)
Jul 30, 2002 3.600 3.800 3.600 3.700 168,200 +0.10(+2.78%)
Jul 29, 2002 4.180 4.200 3.600 3.600 338,500 -0.55(-13.25%)
Jul 26, 2002 4.130 4.150 4.020 4.150 140,900 +0.12(+2.98%)
Jul 25, 2002 3.900 4.100 3.830 4.030 617,600 +0.05(+1.26%)
Jul 24, 2002 4.750 4.750 3.950 3.980 638,800 -2.01(-33.56%)
Jul 22, 2002 5.900 6.120 5.850 5.990 152,600 -0.01(-0.17%)
Jul 19, 2002 5.880 6.020 5.880 6.000 107,200 -0.13(-2.12%)
Jul 17, 2002 6.100 6.230 6.050 6.130 720,000 +0.08(+1.32%)
Jul 12, 2002 6.300 6.410 6.040 6.050 80,000 -0.20(-3.20%)
Jul 11, 2002 5.700 6.350 5.700 6.250 238,300 +0.55(+9.65%)
Jul 10, 2002 5.830 5.900 5.650 5.700 337,900 -0.11(-1.89%)
Jul 09, 2002 5.700 5.900 5.700 5.810 306,700 +0.11(+1.93%)
Jul 08, 2002 5.980 5.990 5.590 5.700 519,600 -0.38(-6.25%)
Jul 05, 2002 6.020 6.170 6.000 6.080 21,200 -0.04(-0.65%)
Jul 04, 2002 6.110 6.300 5.900 6.120 79,500 +0.00(+0.00%)
Jul 03, 2002 6.110 6.300 5.900 6.120 79,500 -0.03(-0.49%)
Jul 02, 2002 6.320 6.380 6.140 6.150 155,500 -0.17(-2.69%)
Jul 01, 2002 6.350 6.370 6.110 6.320 159,700 +0.02(+0.32%)
Jun 28, 2002 6.250 6.400 6.210 6.300 372,200 -0.15(-2.33%)
Jun 27, 2002 6.400 6.550 6.050 6.450 245,900 -0.05(-0.77%)
Jun 26, 2002 6.200 6.680 5.740 6.500 736,500 +0.09(+1.40%)
Jun 25, 2002 6.350 6.440 6.150 6.410 459,700 +0.32(+5.25%)
Jun 21, 2002 6.340 6.410 5.970 6.090 172,000 -0.24(-3.79%)
Jun 20, 2002 6.520 6.780 6.330 6.330 222,600 -0.23(-3.51%)
Jun 19, 2002 7.060 7.240 6.560 6.560 326,800 -0.54(-7.61%)
Jun 18, 2002 7.180 7.190 7.060 7.100 850,000 +0.00(+0.00%)
Jun 17, 2002 7.040 7.300 7.000 7.100 512,500 +0.06(+0.85%)
Jun 14, 2002 7.250 7.270 6.900 7.040 566,500 -0.66(-8.57%)
Jun 12, 2002 8.230 8.230 7.700 7.700 263,300 -0.53(-6.44%)
Jun 11, 2002 8.950 9.000 8.140 8.230 590,800 -1.28(-13.46%)
Jun 10, 2002 9.730 9.750 9.400 9.510 171,000 -0.20(-2.06%)
Jun 07, 2002 9.680 9.860 9.350 9.710 502,200 +0.02(+0.21%)
Jun 06, 2002 9.800 9.890 9.550 9.690 138,800 -0.19(-1.92%)
Jun 05, 2002 9.960 9.990 9.660 9.880 204,100 -0.87(-8.09%)
May 31, 2002 10.95 10.97 10.68 10.75 124,800 -0.31(-2.80%)
May 28, 2002 11.15 11.16 11.00 11.06 86,200 +0.01(+0.09%)
May 27, 2002 11.10 11.22 10.93 11.05 73,500 +0.00(+0.00%)
May 24, 2002 11.10 11.22 10.93 11.05 73,500 +0.02(+0.18%)
May 23, 2002 11.53 11.53 10.90 11.03 1,038,200 -0.60(-5.16%)
May 22, 2002 11.50 12.07 11.40 11.63 198,100 +0.03(+0.26%)
May 21, 2002 12.10 12.24 11.53 11.60 201,800 -0.68(-5.54%)
May 20, 2002 12.30 12.46 12.21 12.28 138,100 -0.02(-0.16%)
May 17, 2002 12.45 12.46 12.21 12.30 112,300 -0.09(-0.73%)
May 16, 2002 12.40 12.57 12.29 12.39 228,400 -0.05(-0.40%)
May 15, 2002 12.00 12.48 11.91 12.44 113,300 +0.34(+2.81%)
May 14, 2002 11.70 12.10 11.36 12.10 297,300 +0.30(+2.54%)
May 13, 2002 11.30 11.80 11.22 11.80 10,000 +0.45(+3.96%)
May 10, 2002 11.35 11.46 11.15 11.35 172,800 -0.26(-2.24%)
May 09, 2002 11.56 11.86 11.56 11.61 104,700 +0.05(+0.43%)
May 08, 2002 10.98 11.58 10.98 11.56 161,500 +0.48(+4.33%)
May 07, 2002 11.09 11.20 11.00 11.08 100,000 -0.01(-0.09%)
May 06, 2002 11.66 11.74 10.93 11.09 78,100 -0.52(-4.48%)
May 03, 2002 11.60 11.65 11.50 11.61 290,300 -0.09(-0.77%)
May 02, 2002 11.50 11.99 11.44 11.70 422,400 +0.28(+2.45%)
May 01, 2002 11.38 11.42 11.10 11.42 123,100 -0.06(-0.52%)
Apr 30, 2002 11.48 11.62 11.31 11.48 230,700 +0.00(+0.00%)
Apr 29, 2002 11.49 11.60 11.15 11.48 98,200 -0.01(-0.09%)
Apr 26, 2002 11.59 11.73 11.31 11.49 482,500 -0.20(-1.71%)
Apr 25, 2002 11.78 11.85 11.55 11.69 381,100 +0.01(+0.09%)
Apr 24, 2002 12.60 12.60 11.60 11.68 636,800 -0.97(-7.67%)
Apr 23, 2002 12.90 13.03 12.60 12.65 154,100 -0.33(-2.54%)
Apr 22, 2002 13.30 13.32 12.80 12.98 324,300 -1.24(-8.72%)
Apr 19, 2002 14.80 14.85 14.20 14.22 109,900 -0.58(-3.92%)
Apr 18, 2002 14.50 14.80 14.50 14.80 72,900 +0.21(+1.44%)
Apr 17, 2002 14.45 14.61 14.43 14.59 34,500 +0.12(+0.83%)
Apr 16, 2002 13.88 14.47 13.88 14.47 311,300 +0.49(+3.51%)
Apr 15, 2002 13.65 13.98 13.65 13.98 63,600 +0.23(+1.67%)
Apr 12, 2002 13.25 13.75 13.25 13.75 97,200 +0.60(+4.56%)
Apr 11, 2002 13.89 13.95 13.15 13.15 92,900 -0.84(-6.00%)
Apr 10, 2002 13.98 14.00 13.78 13.99 77,700 -0.05(-0.36%)
Apr 09, 2002 13.90 14.16 13.87 14.04 230,200 +0.04(+0.29%)
Apr 08, 2002 13.90 14.00 13.80 14.00 4,670,000 +0.10(+0.72%)
Apr 05, 2002 14.22 14.22 13.90 13.90 29,900 -0.32(-2.25%)
Apr 04, 2002 13.75 14.30 13.65 14.22 37,000 +0.40(+2.89%)
Apr 03, 2002 14.25 14.31 13.78 13.82 194,400 -0.43(-3.02%)
Apr 02, 2002 14.40 14.49 14.00 14.25 147,000 -0.11(-0.77%)
Apr 01, 2002 14.38 14.41 14.00 14.36 160,900 +0.08(+0.56%)
Mar 29, 2002 14.10 14.35 14.00 14.28 366,400 +0.00(+0.00%)
Mar 28, 2002 14.10 14.35 14.00 14.28 366,400 +0.14(+0.99%)
Mar 27, 2002 14.10 14.20 14.09 14.14 173,600 +0.09(+0.64%)
Mar 26, 2002 13.92 14.15 13.85 14.05 59,300 +0.03(+0.21%)
Mar 25, 2002 14.15 14.16 13.78 14.02 139,600 -0.23(-1.61%)
Mar 22, 2002 14.25 14.60 14.10 14.25 98,900 -0.15(-1.04%)
Mar 21, 2002 13.65 14.40 13.55 14.40 108,100 +0.65(+4.73%)
Mar 20, 2002 13.61 13.94 13.50 13.75 380,000 +0.34(+2.54%)
Mar 19, 2002 12.95 13.42 12.90 13.41 306,600 +0.40(+3.07%)
Mar 18, 2002 13.19 13.19 12.85 13.01 139,800 -0.18(-1.36%)
Mar 15, 2002 12.80 13.36 12.80 13.19 102,700 +0.00(+0.00%)
Mar 14, 2002 13.25 13.27 13.10 13.19 90,000 -0.06(-0.45%)
Mar 13, 2002 13.05 13.28 12.60 13.25 111,100 +0.20(+1.53%)
Mar 12, 2002 12.86 13.12 12.85 13.05 92,800 +0.20(+1.56%)
Mar 11, 2002 12.95 13.00 12.57 12.85 186,300 -0.14(-1.08%)
Mar 08, 2002 12.80 13.00 12.60 12.99 177,400 -0.08(-0.61%)
Mar 07, 2002 13.25 13.30 13.00 13.07 282,400 +0.17(+1.32%)
Mar 06, 2002 12.70 13.10 12.69 12.90 130,600 +0.30(+2.38%)
Mar 05, 2002 12.50 12.85 12.50 12.60 127,900 -0.13(-1.02%)
Mar 04, 2002 12.85 12.90 12.60 12.73 92,100 +0.03(+0.24%)
Mar 01, 2002 11.90 12.80 11.90 12.70 64,500 +0.90(+7.63%)
Feb 28, 2002 11.55 12.00 11.55 11.80 156,600 +0.01(+0.08%)
Feb 27, 2002 12.18 12.18 11.73 11.79 81,900 -0.39(-3.20%)
Feb 26, 2002 11.90 12.30 11.85 12.18 62,700 +0.08(+0.66%)
Feb 25, 2002 12.00 12.20 11.90 12.10 45,800 +0.02(+0.17%)
Feb 22, 2002 12.10 12.38 11.75 12.08 72,300 -0.06(-0.49%)
Feb 21, 2002 12.50 12.55 12.14 12.14 139,200 -0.36(-2.88%)
Feb 20, 2002 12.10 12.70 12.10 12.50 245,500 +0.45(+3.73%)
Feb 19, 2002 12.50 12.50 11.90 12.05 125,800 -0.43(-3.45%)
Feb 18, 2002 12.50 12.53 12.10 12.48 43,300 +0.00(+0.00%)
Feb 15, 2002 12.50 12.53 12.10 12.48 43,300 -0.02(-0.16%)
Feb 14, 2002 12.78 12.80 12.40 12.50 91,500 -0.18(-1.42%)
Feb 13, 2002 12.52 12.68 12.35 12.68 125,300 +0.16(+1.28%)
Feb 12, 2002 12.60 12.62 12.15 12.52 121,600 -0.08(-0.63%)
Feb 11, 2002 12.30 12.60 12.20 12.60 31,300 +0.25(+2.02%)
Feb 08, 2002 12.00 12.35 11.55 12.35 84,300 +0.35(+2.92%)
Feb 07, 2002 12.20 12.35 12.00 12.00 45,100 -0.15(-1.23%)
Feb 06, 2002 12.49 12.49 11.98 12.15 65,300 -0.34(-2.72%)
Feb 05, 2002 12.61 12.65 12.34 12.49 73,100 -0.11(-0.87%)
Feb 04, 2002 12.80 12.90 12.25 12.60 125,100 -0.43(-3.30%)
Feb 01, 2002 13.20 13.29 13.00 13.03 89,600 -0.47(-3.48%)
Jan 31, 2002 13.75 13.75 13.18 13.50 7,840,000 -0.25(-1.82%)
Jan 30, 2002 13.45 13.79 12.83 13.75 60,700 +0.35(+2.61%)
Jan 29, 2002 13.30 13.50 13.15 13.40 107,400 +0.00(+0.00%)
Jan 28, 2002 13.33 13.48 13.00 13.40 106,400 -0.13(-0.96%)
Jan 25, 2002 13.25 13.60 13.10 13.53 153,000 +0.18(+1.35%)
Jan 24, 2002 13.30 13.50 13.09 13.35 121,000 +0.00(+0.00%)
Jan 23, 2002 13.00 13.45 13.00 13.35 128,600 +0.34(+2.61%)
Jan 22, 2002 12.92 13.15 12.92 13.01 60,000 +0.11(+0.85%)
Jan 21, 2002 13.22 13.22 12.75 12.90 131,500 +0.00(+0.00%)
Jan 18, 2002 13.22 13.22 12.75 12.90 131,500 -0.34(-2.57%)
Jan 17, 2002 12.85 13.25 12.85 13.24 100,700 +0.49(+3.84%)
Jan 16, 2002 13.39 13.39 12.63 12.75 400,000 -0.64(-4.78%)
Jan 15, 2002 13.00 13.60 12.98 13.39 320,800 +0.39(+3.00%)
Jan 14, 2002 12.50 13.15 12.50 13.00 274,700 +0.60(+4.84%)
Jan 11, 2002 12.60 12.88 12.40 12.40 195,300 -0.10(-0.80%)
Jan 10, 2002 12.40 12.70 12.40 12.50 449,600 -0.60(-4.58%)
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.