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 (%)
Apr 28, 2017 25.52 25.59 25.52 25.58 11,343 +0.02(+0.08%)
Apr 27, 2017 25.60 25.61 25.54 25.56 5,791 -0.03(-0.12%)
Apr 26, 2017 25.55 25.59 25.55 25.59 15,198 +0.02(+0.08%)
Apr 25, 2017 25.56 25.57 25.53 25.57 19,674 +0.01(+0.04%)
Apr 24, 2017 25.54 25.56 25.53 25.56 9,265 +0.02(+0.08%)
Apr 21, 2017 25.51 25.54 25.50 25.54 13,469 +0.01(+0.04%)
Apr 20, 2017 25.51 25.54 25.47 25.53 19,703 +0.02(+0.08%)
Apr 19, 2017 25.52 25.54 25.47 25.51 16,676 +0.00(+0.00%)
Apr 18, 2017 25.53 25.54 25.47 25.51 14,722 -0.01(-0.04%)
Apr 17, 2017 25.53 25.55 25.48 25.52 32,847 +0.01(+0.04%)
Apr 13, 2017 25.51 25.52 25.48 25.51 8,821 -0.02(-0.08%)
Apr 12, 2017 25.53 25.54 25.47 25.53 12,119 +0.00(+0.00%)
Apr 11, 2017 25.50 25.53 25.49 25.53 6,864 +0.01(+0.04%)
Apr 10, 2017 25.54 25.55 25.50 25.52 9,005 -0.02(-0.08%)
Apr 07, 2017 25.53 25.54 25.51 25.54 21,280 +0.03(+0.12%)
Apr 06, 2017 25.64 25.64 25.48 25.51 31,605 -0.06(-0.23%)
Apr 05, 2017 25.53 25.57 25.53 25.57 11,857 +0.06(+0.24%)
Apr 04, 2017 25.72 25.74 25.51 25.51 19,835 -0.15(-0.58%)
Apr 03, 2017 25.52 25.76 25.52 25.66 7,532 +0.15(+0.59%)
Mar 31, 2017 25.49 25.52 25.49 25.51 6,747 +0.01(+0.04%)
Mar 30, 2017 25.58 25.59 25.50 25.50 8,053 -0.07(-0.28%)
Mar 29, 2017 25.57 25.64 25.57 25.57 7,309 -0.01(-0.02%)
Mar 28, 2017 25.53 25.60 25.53 25.58 11,856 +0.05(+0.19%)
Mar 27, 2017 25.59 25.59 25.50 25.53 7,167 -0.02(-0.08%)
Mar 24, 2017 25.56 25.67 25.55 25.55 9,769 +0.01(+0.04%)
Mar 23, 2017 25.54 25.58 25.53 25.54 12,164 +0.01(+0.04%)
Mar 22, 2017 25.47 25.53 25.47 25.53 7,399 +0.03(+0.12%)
Mar 21, 2017 25.54 25.54 25.45 25.50 14,022 -0.04(-0.16%)
Mar 20, 2017 25.52 25.54 25.45 25.54 14,531 +0.00(+0.00%)
Mar 17, 2017 25.52 25.55 25.52 25.54 3,893 +0.00(+0.00%)
Mar 16, 2017 25.55 25.56 25.51 25.54 7,967 +0.00(+0.00%)
Mar 15, 2017 25.57 25.57 25.51 25.54 4,509 +0.00(+0.00%)
Mar 14, 2017 25.50 25.56 25.49 25.54 5,680 +0.02(+0.08%)
Mar 13, 2017 25.50 25.54 25.49 25.52 4,367 -0.01(-0.04%)
Mar 10, 2017 25.53 25.54 25.45 25.53 4,082 +0.03(+0.12%)
Mar 09, 2017 25.48 25.50 25.42 25.50 5,201 -0.02(-0.08%)
Mar 08, 2017 25.49 25.53 25.46 25.52 3,639 -0.02(-0.08%)
Mar 07, 2017 25.53 25.57 25.48 25.54 7,072 +0.01(+0.04%)
Mar 06, 2017 25.51 25.53 25.49 25.53 3,094 +0.04(+0.16%)
Mar 03, 2017 25.45 25.50 25.45 25.49 6,088 +0.04(+0.16%)
Mar 02, 2017 25.43 25.47 25.41 25.45 4,258 +0.00(+0.00%)
Mar 01, 2017 25.55 25.55 25.43 25.45 12,678 -0.09(-0.36%)
Feb 28, 2017 25.66 25.66 25.53 25.54 6,621 -0.19(-0.73%)
Feb 27, 2017 25.75 25.80 25.73 25.73 15,866 -0.35(-1.34%)
Feb 24, 2017 25.89 26.10 25.89 26.08 11,613 +0.14(+0.54%)
Feb 23, 2017 25.85 25.97 25.85 25.94 7,250 +0.07(+0.27%)
Feb 22, 2017 25.86 25.89 25.82 25.87 7,805 -0.01(-0.04%)
Feb 21, 2017 25.89 25.91 25.85 25.88 8,133 +0.01(+0.04%)
Feb 17, 2017 25.87 25.87 25.87 0 +0.02(+0.08%)
Feb 16, 2017 25.86 25.95 25.81 25.85 7,260 +0.01(+0.04%)
Feb 15, 2017 25.80 25.88 25.80 25.84 3,207 +0.09(+0.35%)
Feb 14, 2017 25.85 26.05 25.75 25.75 21,082 -0.13(-0.50%)
Feb 13, 2017 26.05 26.05 25.88 25.88 11,415 -0.13(-0.50%)
Feb 10, 2017 26.06 26.15 25.85 26.01 4,430 -0.08(-0.32%)
Feb 09, 2017 25.98 26.28 25.98 26.09 1,991 +0.02(+0.07%)
Feb 08, 2017 25.86 26.19 25.86 26.07 4,397 +0.18(+0.70%)
Feb 07, 2017 25.86 25.93 25.86 25.89 1,887 -0.04(-0.14%)
Feb 06, 2017 25.93 25.98 25.93 25.93 5,401 -0.01(-0.04%)
Feb 03, 2017 25.88 25.95 25.87 25.94 3,251 +0.19(+0.74%)
Feb 02, 2017 25.73 25.86 25.72 25.75 5,640 -0.03(-0.12%)
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.