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 (%)
Aug 31, 2017 26.05 26.06 25.90 25.90 6,000 -0.33(-1.26%)
Aug 30, 2017 26.01 26.24 25.95 26.23 12,263 -0.28(-1.06%)
Aug 29, 2017 26.22 26.51 26.22 26.51 6,532 +0.07(+0.26%)
Aug 28, 2017 26.20 26.44 26.20 26.44 13,840 +0.24(+0.92%)
Aug 25, 2017 26.28 26.51 26.13 26.20 7,719 -0.13(-0.51%)
Aug 24, 2017 26.57 26.73 26.31 26.33 8,235 +0.02(+0.09%)
Aug 23, 2017 26.21 26.57 26.21 26.31 4,303 -0.10(-0.38%)
Aug 22, 2017 26.50 26.50 26.36 26.41 2,336 +0.01(+0.04%)
Aug 21, 2017 26.38 26.40 26.17 26.40 10,816 +0.21(+0.79%)
Aug 18, 2017 26.21 26.21 26.19 26.19 962 -0.15(-0.56%)
Aug 17, 2017 26.30 26.47 26.30 26.34 18,915 +0.06(+0.23%)
Aug 16, 2017 26.19 26.29 25.94 26.28 4,998 +0.17(+0.65%)
Aug 15, 2017 26.08 26.14 25.97 26.11 5,194 +0.15(+0.58%)
Aug 14, 2017 25.92 26.25 25.92 25.96 2,614 +0.04(+0.15%)
Aug 11, 2017 26.19 26.23 25.87 25.92 9,774 +0.03(+0.10%)
Aug 10, 2017 26.06 26.06 25.84 25.89 3,756 -0.19(-0.72%)
Aug 09, 2017 26.29 26.44 26.08 26.08 9,352 -0.32(-1.21%)
Aug 08, 2017 26.29 26.40 26.20 26.40 13,652 +0.27(+1.03%)
Aug 07, 2017 26.01 26.33 26.01 26.13 20,141 -0.05(-0.19%)
Aug 04, 2017 26.16 26.18 26.02 26.18 15,788 +0.02(+0.08%)
Aug 03, 2017 25.83 26.18 25.83 26.16 13,523 +0.34(+1.32%)
Aug 02, 2017 26.10 26.10 25.82 25.82 18,770 -0.15(-0.58%)
Aug 01, 2017 25.94 26.12 25.90 25.97 5,464 +0.05(+0.20%)
Jul 31, 2017 25.91 26.09 25.90 25.92 8,607 -0.07(-0.27%)
Jul 28, 2017 25.92 26.00 25.92 25.99 8,929 +0.16(+0.62%)
Jul 27, 2017 25.90 25.90 25.82 25.83 6,692 -0.08(-0.30%)
Jul 26, 2017 25.82 25.91 25.82 25.91 2,145 +0.10(+0.38%)
Jul 25, 2017 25.70 25.99 25.70 25.81 20,395 +0.17(+0.66%)
Jul 24, 2017 25.66 25.75 25.58 25.64 9,325 +0.08(+0.31%)
Jul 21, 2017 25.85 25.87 25.56 25.56 24,341 -0.29(-1.12%)
Jul 20, 2017 25.95 25.95 25.85 25.85 5,674 -0.09(-0.35%)
Jul 19, 2017 25.90 25.96 25.85 25.94 9,213 +0.12(+0.47%)
Jul 18, 2017 25.86 25.90 25.77 25.82 5,549 +0.00(+0.00%)
Jul 17, 2017 25.90 25.90 25.80 25.82 5,187 +0.00(+0.01%)
Jul 14, 2017 25.70 25.99 25.70 25.82 21,320 +0.18(+0.70%)
Jul 13, 2017 25.69 25.69 25.60 25.64 6,750 -0.02(-0.08%)
Jul 12, 2017 25.71 25.72 25.56 25.66 10,952 +0.00(+0.00%)
Jul 11, 2017 25.60 25.66 25.60 25.66 2,357 +0.00(+0.00%)
Jul 10, 2017 25.56 25.66 25.56 25.66 3,308 +0.05(+0.21%)
Jul 07, 2017 25.63 25.66 25.56 25.61 6,084 +0.05(+0.18%)
Jul 06, 2017 25.51 25.67 25.51 25.56 7,637 -0.04(-0.16%)
Jul 05, 2017 25.70 25.72 25.60 25.60 1,661 -0.12(-0.47%)
Jul 03, 2017 25.73 25.73 25.64 25.72 1,300 +0.09(+0.34%)
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%)
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.