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 (%)
Mar 31, 2003 3.730 3.740 3.360 3.700 75,100 -0.02(-0.54%)
Mar 28, 2003 3.300 3.740 3.300 3.720 110,100 +0.37(+11.04%)
Mar 27, 2003 3.250 3.380 3.110 3.350 96,900 +0.06(+1.82%)
Mar 26, 2003 3.520 3.530 3.240 3.290 78,000 -0.33(-9.12%)
Mar 25, 2003 3.650 3.700 3.600 3.620 42,900 -0.04(-1.09%)
Mar 24, 2003 3.770 3.780 3.580 3.660 21,400 -0.14(-3.68%)
Mar 21, 2003 3.820 3.900 3.760 3.800 50,500 -0.05(-1.30%)
Mar 20, 2003 3.600 3.900 3.500 3.850 123,500 +0.15(+4.05%)
Mar 19, 2003 3.970 3.970 3.450 3.700 195,900 -0.27(-6.80%)
Mar 18, 2003 3.990 4.000 3.940 3.970 9,500 -0.11(-2.70%)
Mar 17, 2003 3.750 4.100 3.750 4.080 99,900 +0.25(+6.53%)
Mar 14, 2003 3.980 4.120 3.830 3.830 13,500 -0.07(-1.79%)
Mar 13, 2003 3.930 3.980 3.850 3.900 14,100 +0.07(+1.83%)
Mar 12, 2003 3.760 3.960 3.760 3.830 162,500 +0.00(+0.00%)
Mar 11, 2003 3.800 3.840 3.760 3.830 34,100 +0.02(+0.52%)
Mar 10, 2003 3.810 3.990 3.800 3.810 27,100 +0.00(+0.00%)
Mar 07, 2003 3.660 3.850 3.660 3.810 13,200 +0.06(+1.60%)
Mar 06, 2003 3.800 3.820 3.700 3.750 44,600 -0.15(-3.85%)
Mar 05, 2003 3.850 3.900 3.800 3.900 12,200 +0.09(+2.36%)
Mar 04, 2003 3.800 3.820 3.760 3.810 146,600 +0.00(+0.00%)
Mar 03, 2003 3.680 3.860 3.680 3.810 27,900 -0.08(-2.06%)
Feb 28, 2003 3.950 4.090 3.880 3.890 37,700 +0.00(+0.00%)
Feb 27, 2003 4.000 4.040 3.870 3.890 39,500 -0.06(-1.52%)
Feb 26, 2003 3.850 3.950 3.800 3.950 61,100 +0.06(+1.54%)
Feb 25, 2003 3.670 3.890 3.650 3.890 140,300 +0.17(+4.57%)
Feb 24, 2003 4.000 4.000 3.710 3.720 17,600 -0.33(-8.15%)
Feb 21, 2003 3.710 4.050 3.700 4.050 29,400 +0.33(+8.87%)
Feb 20, 2003 3.900 3.900 3.690 3.720 15,400 -0.19(-4.86%)
Feb 19, 2003 3.990 4.030 3.650 3.910 35,400 -0.10(-2.49%)
Feb 18, 2003 4.180 4.250 3.870 4.010 10,100 -0.13(-3.14%)
Feb 14, 2003 3.880 4.140 3.770 4.140 57,800 +0.26(+6.70%)
Feb 13, 2003 3.900 3.910 3.730 3.880 447,700 -0.02(-0.51%)
Feb 12, 2003 4.000 4.010 3.900 3.900 61,400 -0.13(-3.23%)
Feb 11, 2003 4.010 4.040 3.950 4.030 42,400 +0.00(+0.00%)
Feb 10, 2003 4.000 4.050 4.000 4.030 43,300 +0.03(+0.75%)
Feb 07, 2003 4.000 4.040 4.000 4.000 67,400 +0.00(+0.00%)
Feb 06, 2003 3.960 4.070 3.950 4.000 26,600 +0.05(+1.27%)
Feb 05, 2003 3.930 3.980 3.870 3.950 265,200 +0.12(+3.13%)
Feb 04, 2003 3.920 3.920 3.800 3.830 53,700 -0.12(-3.04%)
Feb 03, 2003 4.000 4.000 3.900 3.950 136,000 +0.04(+1.02%)
Jan 31, 2003 3.900 4.000 3.800 3.910 103,300 +0.00(+0.00%)
Jan 30, 2003 3.800 4.010 3.800 3.910 113,000 +0.05(+1.30%)
Jan 29, 2003 3.900 3.990 3.710 3.860 159,000 -0.14(-3.50%)
Jan 28, 2003 3.550 4.050 3.500 4.000 515,500 +0.50(+14.29%)
Jan 27, 2003 3.400 3.590 3.240 3.500 163,900 +0.15(+4.48%)
Jan 24, 2003 3.400 3.400 3.200 3.350 111,400 -0.10(-2.90%)
Jan 23, 2003 3.450 3.460 3.170 3.450 155,200 +0.24(+7.48%)
Jan 22, 2003 3.400 3.400 3.180 3.210 96,600 -0.20(-5.87%)
Jan 21, 2003 3.600 3.680 3.400 3.410 243,300 -0.28(-7.59%)
Jan 17, 2003 3.600 3.700 3.400 3.690 82,000 +0.05(+1.37%)
Jan 16, 2003 3.600 3.700 3.520 3.640 79,200 +0.04(+1.11%)
Jan 15, 2003 3.740 3.850 3.510 3.600 144,900 -0.14(-3.74%)
Jan 14, 2003 3.500 3.750 3.500 3.740 75,600 +0.19(+5.35%)
Jan 13, 2003 3.680 3.680 3.510 3.550 63,400 -0.11(-3.01%)
Jan 10, 2003 3.700 3.810 3.650 3.660 135,800 -0.03(-0.81%)
Jan 09, 2003 3.810 3.810 3.580 3.690 322,300 -0.11(-2.89%)
Jan 08, 2003 3.810 3.950 3.630 3.800 36,000 -0.08(-2.06%)
Jan 07, 2003 3.750 3.920 3.750 3.880 60,500 +0.08(+2.11%)
Jan 06, 2003 4.080 4.090 3.750 3.800 101,900 -0.21(-5.24%)
Jan 03, 2003 4.080 4.080 3.950 4.010 202,200 -0.04(-0.99%)
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.