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 (%)
Mar 29, 2018 25.70 25.70 25.70 0 +0.07(+0.26%)
Mar 28, 2018 25.65 25.66 25.63 25.63 1,028 +0.03(+0.13%)
Mar 27, 2018 25.58 25.65 25.58 25.60 435 -0.11(-0.41%)
Mar 26, 2018 25.70 25.72 25.66 25.71 1,817 +0.13(+0.49%)
Mar 23, 2018 25.65 25.65 25.58 25.58 2,950 -0.05(-0.20%)
Mar 22, 2018 25.67 25.73 25.56 25.63 3,854 -0.07(-0.27%)
Mar 21, 2018 25.68 25.70 25.68 25.70 1,161 +0.01(+0.04%)
Mar 20, 2018 25.67 25.69 25.64 25.69 2,034 +0.12(+0.47%)
Mar 19, 2018 25.62 25.77 25.56 25.57 1,865 -0.13(-0.51%)
Mar 16, 2018 25.80 25.80 25.61 25.70 4,121 +0.03(+0.10%)
Mar 15, 2018 25.82 25.82 25.65 25.67 10,253 +0.02(+0.10%)
Mar 14, 2018 25.62 25.65 25.55 25.65 2,405 +0.03(+0.12%)
Mar 13, 2018 25.65 25.65 25.51 25.62 1,216 +0.08(+0.31%)
Mar 12, 2018 25.65 25.65 25.54 25.54 5,126 -0.01(-0.03%)
Mar 09, 2018 25.47 25.55 25.47 25.55 1,925 -0.01(-0.05%)
Mar 08, 2018 25.56 25.56 25.52 25.56 11,049 +0.01(+0.04%)
Mar 07, 2018 25.55 25.55 7,077 +0.03(+0.12%)
Mar 06, 2018 25.47 25.52 25.44 25.52 4,459 -0.01(-0.03%)
Mar 05, 2018 25.50 25.55 25.50 25.53 4,259 -0.02(-0.09%)
Mar 02, 2018 25.39 25.57 25.39 25.55 4,089 +0.11(+0.44%)
Mar 01, 2018 25.54 25.54 25.40 25.44 10,806 -0.02(-0.09%)
Feb 28, 2018 25.49 25.49 25.39 25.46 11,047 -0.39(-1.51%)
Feb 27, 2018 25.95 26.06 25.74 25.85 6,350 -0.10(-0.39%)
Feb 26, 2018 25.86 26.07 25.86 25.95 3,354 +0.01(+0.04%)
Feb 23, 2018 25.88 25.95 25.88 25.94 3,104 +0.15(+0.58%)
Feb 22, 2018 25.76 25.79 25.76 25.79 2,966 +0.08(+0.30%)
Feb 21, 2018 25.65 25.75 25.65 25.71 5,390 +0.07(+0.27%)
Feb 20, 2018 25.68 25.68 25.65 25.65 3,765 +0.02(+0.08%)
Feb 16, 2018 25.62 25.62 25.62 0 +0.04(+0.17%)
Feb 15, 2018 25.53 25.60 25.52 25.58 4,744 -0.07(-0.26%)
Feb 14, 2018 25.57 25.65 25.56 25.65 3,109 +0.01(+0.05%)
Feb 13, 2018 25.62 25.75 25.52 25.63 3,095 -0.11(-0.42%)
Feb 12, 2018 25.73 25.75 25.72 25.74 2,097 +0.10(+0.39%)
Feb 09, 2018 25.51 25.65 25.51 25.64 6,365 +0.04(+0.16%)
Feb 08, 2018 25.80 25.80 25.55 25.60 5,891 -0.06(-0.24%)
Feb 07, 2018 25.68 25.73 25.68 25.66 3,016 -0.04(-0.16%)
Feb 06, 2018 25.70 25.70 25.64 25.70 14,253 -0.02(-0.07%)
Feb 05, 2018 25.63 25.74 25.63 25.72 10,827 +0.08(+0.30%)
Feb 02, 2018 25.65 25.65 25.51 25.64 4,942 +0.08(+0.29%)
Feb 01, 2018 25.49 25.61 25.48 25.56 4,303 +0.07(+0.29%)
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%)
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.