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 (%)
May 31, 2013 26.87 27.28 26.56 26.85 5,156 -0.09(-0.32%)
May 30, 2013 28.00 28.00 26.64 26.94 31,817 -0.56(-2.04%)
May 29, 2013 27.88 27.88 27.10 27.50 30,756 -0.55(-1.96%)
May 28, 2013 27.90 28.08 27.79 28.05 21,341 +0.15(+0.54%)
May 24, 2013 27.90 27.90 27.39 27.90 13,800 +0.00(+0.00%)
May 23, 2013 27.49 27.90 27.26 27.90 13,532 -0.05(-0.18%)
May 22, 2013 28.06 28.19 27.68 27.95 28,264 +0.02(+0.07%)
May 21, 2013 27.87 28.09 27.86 27.93 9,414 +0.29(+1.05%)
May 20, 2013 28.15 28.24 27.64 27.64 14,893 -0.38(-1.36%)
May 17, 2013 27.88 28.08 27.88 28.02 6,108 +0.02(+0.07%)
May 16, 2013 28.22 28.25 27.57 28.00 13,459 +0.08(+0.29%)
May 15, 2013 28.15 28.30 27.85 27.92 8,970 -0.29(-1.02%)
May 13, 2013 28.10 28.57 27.86 28.21 8,634 +0.23(+0.81%)
May 10, 2013 28.17 28.24 27.87 27.98 11,128 -0.06(-0.21%)
May 09, 2013 27.90 28.30 27.90 28.04 8,875 +0.14(+0.50%)
May 08, 2013 27.90 28.00 27.84 27.90 11,653 +0.00(+0.00%)
May 07, 2013 27.62 27.93 27.44 27.90 27,963 +0.45(+1.64%)
May 06, 2013 27.63 27.63 27.41 27.45 5,085 -0.02(-0.08%)
May 03, 2013 27.64 27.64 27.46 27.47 3,342 +0.07(+0.26%)
May 02, 2013 27.32 27.70 27.25 27.40 21,166 +0.22(+0.81%)
May 01, 2013 27.30 27.57 27.18 27.18 8,350 +0.01(+0.04%)
Apr 30, 2013 27.79 27.80 27.15 27.17 15,904 -0.55(-1.98%)
Apr 29, 2013 27.71 27.92 27.65 27.72 10,567 +0.12(+0.43%)
Apr 26, 2013 27.75 27.75 27.60 27.60 6,779 -0.15(-0.54%)
Apr 25, 2013 27.64 27.89 27.25 27.75 27,611 +0.25(+0.91%)
Apr 24, 2013 27.23 27.50 27.12 27.50 6,483 +0.32(+1.18%)
Apr 23, 2013 27.18 27.20 27.14 27.18 8,698 +0.01(+0.04%)
Apr 22, 2013 27.16 27.18 27.16 27.17 3,586 -0.01(-0.04%)
Apr 19, 2013 27.10 27.50 27.10 27.18 22,739 +0.17(+0.63%)
Apr 18, 2013 27.00 27.12 26.95 27.01 6,523 -0.08(-0.30%)
Apr 17, 2013 27.12 27.15 27.00 27.09 14,713 +0.01(+0.04%)
Apr 16, 2013 26.93 27.08 26.84 27.08 22,017 +0.09(+0.33%)
Apr 15, 2013 26.89 26.99 26.86 26.99 10,069 +0.04(+0.15%)
Apr 12, 2013 26.94 27.00 26.65 26.95 16,943 +0.02(+0.07%)
Apr 11, 2013 26.84 26.94 26.55 26.93 3,611 +0.23(+0.86%)
Apr 10, 2013 26.60 26.95 26.60 26.70 8,850 +0.05(+0.19%)
Apr 09, 2013 26.60 26.75 26.60 26.65 16,032 -0.03(-0.11%)
Apr 08, 2013 26.59 26.68 26.50 26.68 6,672 +0.22(+0.83%)
Apr 05, 2013 26.57 26.59 26.34 26.46 7,345 +0.12(+0.46%)
Apr 04, 2013 26.55 26.64 26.25 26.34 14,789 -0.04(-0.15%)
Apr 03, 2013 26.77 26.80 26.25 26.38 20,841 -0.43(-1.60%)
Apr 02, 2013 27.11 27.13 26.81 26.81 45,599 -0.09(-0.33%)
Apr 01, 2013 27.15 27.15 26.73 26.90 13,109 -0.13(-0.48%)
Mar 28, 2013 27.17 27.21 26.98 27.03 5,536 -0.01(-0.04%)
Mar 27, 2013 27.00 27.26 26.83 27.04 33,743 +0.04(+0.15%)
Mar 26, 2013 27.00 27.00 26.86 27.00 13,886 +0.02(+0.07%)
Mar 25, 2013 26.95 27.00 26.68 26.98 28,820 +0.03(+0.12%)
Mar 22, 2013 26.77 27.01 26.68 26.95 9,867 +0.18(+0.67%)
Mar 21, 2013 26.79 27.02 26.65 26.77 16,667 -0.08(-0.30%)
Mar 20, 2013 26.83 26.94 26.63 26.85 11,455 +0.15(+0.56%)
Mar 19, 2013 26.70 26.70 26.58 26.70 5,218 +0.05(+0.20%)
Mar 18, 2013 26.75 26.85 26.60 26.65 26,525 -0.10(-0.39%)
Mar 15, 2013 26.78 26.80 26.50 26.75 34,976 +0.05(+0.19%)
Mar 14, 2013 26.55 26.70 26.38 26.70 13,405 +0.29(+1.10%)
Mar 13, 2013 26.45 26.45 26.30 26.41 9,769 +0.09(+0.34%)
Mar 12, 2013 26.20 26.46 26.16 26.32 10,233 +0.21(+0.80%)
Mar 11, 2013 26.03 26.12 25.92 26.11 3,160 +0.21(+0.81%)
Mar 08, 2013 25.80 26.01 25.72 25.90 23,298 +0.25(+0.97%)
Mar 07, 2013 26.12 26.18 25.58 25.65 55,999 -0.40(-1.54%)
Mar 06, 2013 26.52 26.58 25.85 26.05 18,127 -0.29(-1.12%)
Mar 05, 2013 26.77 26.77 26.34 26.34 22,896 -0.23(-0.88%)
Mar 04, 2013 26.72 26.75 26.58 26.58 8,471 -0.02(-0.08%)
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.