Indicators

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.61	20.41	19.06	19.82	978,267	+0.70(+3.66%)
Mar 30, 2009	19.63	19.72	18.52	19.12	1,239,197	-2.56(-11.81%)
Mar 26, 2009	20.50	21.92	20.50	21.68	1,265,143	+1.37(+6.75%)
Mar 25, 2009	19.82	21.08	19.31	20.31	951,788	+0.67(+3.41%)
Mar 24, 2009	19.22	20.38	19.08	19.64	1,207,877	-0.23(-1.16%)
Mar 23, 2009	18.88	19.93	18.81	19.87	1,105,450	+1.97(+11.01%)
Mar 20, 2009	19.00	19.30	17.72	17.90	1,177,985	-1.29(-6.72%)
Mar 19, 2009	19.03	19.85	18.77	19.19	1,266,119	+0.54(+2.90%)
Mar 18, 2009	18.07	18.98	17.22	18.65	1,385,020	+0.57(+3.15%)
Mar 17, 2009	17.28	18.08	16.71	18.08	1,001,420	+0.90(+5.24%)
Mar 16, 2009	18.14	18.25	17.08	17.18	1,195,024	-0.81(-4.50%)
Mar 13, 2009	17.17	18.08	16.75	17.99	0	+1.07(+6.32%)
Mar 12, 2009	16.08	17.14	15.65	16.92	1,528,573	+0.70(+4.32%)
Mar 11, 2009	16.11	16.50	15.62	16.22	1,198,504	+0.47(+2.98%)
Mar 10, 2009	13.94	15.80	13.94	15.75	1,697,359	+2.04(+14.88%)
Mar 09, 2009	13.29	14.43	12.77	13.71	1,496,079	+0.06(+0.44%)
Mar 06, 2009	14.32	14.69	13.14	13.65	0	-0.22(-1.59%)
Mar 05, 2009	14.73	14.96	13.62	13.87	871,250	-1.11(-7.41%)
Mar 04, 2009	14.22	15.36	14.22	14.98	1,450,040	+0.98(+7.00%)

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.