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 (%)
Jun 30, 2017 25.58 25.64 25.58 25.63 2,854 +0.05(+0.20%)
Jun 29, 2017 25.51 25.62 25.51 25.58 3,868 -0.04(-0.16%)
Jun 28, 2017 25.60 25.64 25.52 25.62 10,718 +0.09(+0.35%)
Jun 27, 2017 25.68 25.71 25.51 25.53 22,751 -0.24(-0.93%)
Jun 26, 2017 25.68 25.89 25.68 25.77 1,617 -0.04(-0.15%)
Jun 23, 2017 25.90 25.90 25.71 25.81 10,218 +0.07(+0.25%)
Jun 22, 2017 25.70 25.86 25.70 25.74 1,945 +0.04(+0.17%)
Jun 21, 2017 25.68 25.71 25.57 25.70 13,461 +0.03(+0.11%)
Jun 20, 2017 25.66 25.67 25.52 25.67 9,818 +0.09(+0.37%)
Jun 19, 2017 25.59 25.78 25.56 25.58 13,896 -0.14(-0.54%)
Jun 16, 2017 25.78 25.78 25.60 25.72 2,912 +0.02(+0.06%)
Jun 15, 2017 25.71 25.75 25.60 25.70 13,797 +0.04(+0.16%)
Jun 14, 2017 25.51 25.66 25.51 25.66 13,425 +0.15(+0.59%)
Jun 13, 2017 25.54 25.55 25.51 25.51 7,407 -0.01(-0.05%)
Jun 12, 2017 25.65 25.75 25.52 25.52 13,429 -0.14(-0.55%)
Jun 09, 2017 25.66 25.66 25.66 25.66 904 -0.01(-0.02%)
Jun 08, 2017 25.61 25.67 25.55 25.67 1,239 +0.02(+0.07%)
Jun 07, 2017 25.51 25.65 25.51 25.65 3,025 +0.12(+0.47%)
Jun 06, 2017 25.40 25.54 25.35 25.53 8,837 +0.17(+0.67%)
Jun 05, 2017 25.31 25.40 25.28 25.36 6,555 +0.04(+0.16%)
Jun 02, 2017 25.20 25.41 25.20 25.32 6,673 +0.12(+0.48%)
Jun 01, 2017 25.18 25.20 25.16 25.20 7,589 +0.03(+0.13%)
May 31, 2017 25.08 25.29 25.08 25.17 29,931 +0.08(+0.31%)
May 30, 2017 25.10 25.13 25.05 25.09 15,062 -0.44(-1.72%)
May 26, 2017 25.55 25.55 25.49 25.53 15,981 +0.02(+0.08%)
May 25, 2017 25.70 25.70 25.51 25.51 13,990 -0.11(-0.43%)
May 24, 2017 25.63 25.81 25.58 25.62 19,866 -0.24(-0.93%)
May 23, 2017 25.80 25.86 25.75 25.86 2,516 +0.17(+0.66%)
May 22, 2017 25.71 25.71 25.67 25.69 3,482 +0.04(+0.16%)
May 19, 2017 25.60 25.69 25.60 25.65 2,875 -0.05(-0.19%)
May 18, 2017 25.61 25.70 25.56 25.70 10,836 +0.14(+0.55%)
May 17, 2017 25.56 25.60 25.56 25.56 4,465 -0.06(-0.23%)
May 16, 2017 25.60 25.64 25.58 25.62 5,850 +0.02(+0.08%)
May 15, 2017 25.59 25.60 25.58 25.60 12,848 +0.02(+0.09%)
May 12, 2017 25.59 25.59 25.57 25.58 4,109 -0.01(-0.05%)
May 11, 2017 25.55 25.59 25.55 25.59 3,892 +0.01(+0.05%)
May 10, 2017 25.57 25.59 25.56 25.58 3,093 -0.00(-0.01%)
May 09, 2017 25.55 25.60 25.55 25.58 12,430 -0.02(-0.08%)
May 08, 2017 25.58 25.60 25.56 25.60 16,888 +0.02(+0.08%)
May 05, 2017 25.55 25.58 25.55 25.58 6,959 +0.02(+0.08%)
May 04, 2017 25.54 25.58 25.52 25.56 4,158 -0.01(-0.04%)
May 03, 2017 25.58 25.58 25.53 25.57 7,002 -0.01(-0.04%)
May 02, 2017 25.54 25.58 25.54 25.58 6,911 +0.00(+0.00%)
May 01, 2017 25.59 25.59 25.56 25.58 2,810 +0.00(+0.00%)
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%)
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.