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 (%)
Jun 05, 2018 30.00 30.00 30.00 0 -0.05(-0.17%)
Jun 04, 2018 30.00 30.05 29.95 30.05 4,688,955 +0.45(+1.52%)
Jun 01, 2018 29.70 29.80 29.60 29.60 943,641 -0.05(-0.17%)
May 31, 2018 29.85 29.85 29.55 29.65 903,959 -0.20(-0.67%)
May 30, 2018 29.85 29.85 29.80 29.85 557,995 +0.05(+0.17%)
May 29, 2018 29.80 29.85 29.80 29.80 558,776 +0.00(+0.00%)
May 25, 2018 29.80 29.80 29.80 0 -0.05(-0.17%)
May 24, 2018 29.80 29.85 29.80 29.85 623,164 +0.00(+0.00%)
May 23, 2018 29.45 29.90 29.25 29.85 4,711,510 +0.70(+2.40%)
May 22, 2018 29.85 29.90 27.75 29.15 8,178,313 -0.70(-2.35%)
May 21, 2018 29.85 29.90 29.85 29.85 699,440 +0.00(+0.00%)
May 18, 2018 29.90 29.90 29.85 29.85 523,484 +0.00(+0.00%)
May 17, 2018 29.80 29.90 29.80 29.85 1,846,389 +0.05(+0.17%)
May 16, 2018 29.90 29.90 29.80 29.80 1,806,809 -0.05(-0.17%)
May 15, 2018 29.90 29.95 29.85 29.85 1,826,764 +0.00(+0.00%)
May 14, 2018 29.85 29.90 29.75 29.85 724,419 +0.05(+0.17%)
May 11, 2018 29.90 29.95 29.80 29.80 825,461 -0.10(-0.33%)
May 10, 2018 29.80 29.90 29.75 29.90 766,510 +0.15(+0.50%)
May 09, 2018 29.80 29.85 29.75 29.75 1,666,545 +0.05(+0.17%)
May 08, 2018 29.65 29.75 29.65 29.70 675,483 +0.00(+0.00%)
May 07, 2018 29.65 29.82 29.62 29.70 1,168,107 +0.10(+0.34%)
May 04, 2018 29.65 29.65 29.55 29.60 781,292 -0.05(-0.17%)
May 03, 2018 29.60 29.65 29.55 29.65 647,427 +0.05(+0.17%)
May 02, 2018 29.65 29.73 29.50 29.60 1,161,707 -0.10(-0.34%)
May 01, 2018 29.65 29.75 29.65 29.70 797,996 +0.05(+0.17%)
Apr 30, 2018 29.70 29.80 29.65 29.65 1,068,445 +0.00(+0.00%)
Apr 27, 2018 29.70 29.75 29.60 29.65 595,366 -0.05(-0.17%)
Apr 26, 2018 29.70 29.75 29.60 29.70 819,810 +0.05(+0.17%)
Apr 25, 2018 29.65 29.73 29.60 29.65 864,425 -0.05(-0.17%)
Apr 24, 2018 29.65 29.70 29.60 29.70 554,338 +0.10(+0.34%)
Apr 23, 2018 29.65 29.70 29.60 29.60 400,507 -0.05(-0.17%)
Apr 20, 2018 29.70 29.75 29.60 29.65 820,029 -0.10(-0.34%)
Apr 19, 2018 29.75 29.75 29.68 29.75 618,363 +0.00(+0.00%)
Apr 18, 2018 29.75 29.75 29.65 29.75 1,417,239 +0.00(+0.00%)
Apr 17, 2018 29.75 29.80 29.68 29.75 444,109 +0.05(+0.17%)
Apr 16, 2018 29.70 29.80 29.60 29.70 825,428 +0.05(+0.17%)
Apr 13, 2018 29.60 29.70 29.55 29.65 227,428 +0.05(+0.17%)
Apr 12, 2018 29.50 29.65 29.45 29.60 637,188 +0.10(+0.34%)
Apr 11, 2018 29.50 29.55 29.40 29.50 585,607 -0.05(-0.17%)
Apr 10, 2018 29.45 29.55 29.45 29.55 723,328 +0.20(+0.68%)
Apr 09, 2018 29.40 29.50 29.35 29.35 1,389,036 -0.05(-0.17%)
Apr 06, 2018 29.50 29.55 29.35 29.40 482,938 -0.10(-0.34%)
Apr 05, 2018 29.50 29.50 29.43 29.50 336,416 +0.05(+0.17%)
Apr 04, 2018 29.30 29.50 29.30 29.45 433,229 +0.10(+0.34%)
Apr 03, 2018 29.55 29.62 29.20 29.35 2,023,161 -0.25(-0.84%)
Apr 02, 2018 29.70 29.80 29.60 29.60 1,399,779 +0.00(+0.00%)
Mar 29, 2018 29.60 29.60 29.60 0 +0.00(+0.00%)
Mar 28, 2018 29.65 29.68 29.60 29.60 810,064 +0.00(+0.00%)
Mar 27, 2018 29.70 29.75 29.60 29.60 632,354 -0.10(-0.34%)
Mar 26, 2018 29.65 29.75 29.62 29.70 507,455 +0.10(+0.34%)
Mar 23, 2018 29.60 29.68 29.60 29.60 699,170 +0.05(+0.17%)
Mar 22, 2018 29.65 29.75 29.55 29.55 796,126 -0.15(-0.51%)
Mar 21, 2018 29.75 29.80 29.65 29.70 340,211 -0.05(-0.17%)
Mar 20, 2018 29.80 29.80 29.70 29.75 669,685 -0.05(-0.17%)
Mar 19, 2018 29.70 29.80 29.70 29.80 356,083 +0.10(+0.34%)
Mar 16, 2018 29.80 29.85 29.70 29.70 1,086,857 -0.15(-0.50%)
Mar 15, 2018 29.85 29.90 29.80 29.85 1,247,626 +0.00(+0.00%)
Mar 14, 2018 29.85 29.90 29.82 29.85 1,264,821 +0.00(+0.00%)
Mar 13, 2018 29.65 29.90 29.65 29.85 2,207,537 +0.20(+0.67%)
Mar 12, 2018 29.65 29.70 29.65 29.65 784,856 +0.00(+0.00%)
Mar 09, 2018 29.60 29.70 29.55 29.65 1,439,631 +0.05(+0.17%)
Mar 08, 2018 29.65 29.68 29.50 29.60 1,174,881 -0.10(-0.34%)
Mar 07, 2018 29.80 29.70 1,344,897 -0.15(-0.50%)
Mar 06, 2018 29.80 29.85 29.65 29.85 1,033,150 +0.00(+0.00%)
Mar 05, 2018 29.65 29.85 29.65 29.85 973,986 +0.15(+0.51%)
Mar 02, 2018 29.60 29.70 29.55 29.70 1,881,030 +0.05(+0.17%)
Mar 01, 2018 29.55 29.75 29.55 29.65 1,201,159 +0.10(+0.34%)
Feb 28, 2018 29.65 29.75 29.55 29.55 876,363 -0.15(-0.51%)
Feb 27, 2018 29.85 29.85 29.65 29.70 743,542 -0.20(-0.67%)
Feb 26, 2018 29.85 29.90 29.80 29.90 729,952 +0.05(+0.17%)
Feb 23, 2018 29.70 29.85 29.67 29.85 482,980 +0.25(+0.84%)
Feb 22, 2018 29.70 29.60 711,358 -0.05(-0.17%)
Feb 21, 2018 29.55 29.73 29.55 29.65 471,692 +0.15(+0.51%)
Feb 20, 2018 29.55 29.73 29.50 29.50 714,579 +0.00(+0.00%)
Feb 16, 2018 29.50 29.50 29.50 0 +0.10(+0.34%)
Feb 15, 2018 29.60 29.60 29.40 29.40 652,798 -0.15(-0.51%)
Feb 14, 2018 29.45 29.65 29.45 29.55 1,422,861 +0.05(+0.17%)
Feb 13, 2018 29.50 29.50 29.45 29.50 641,658 +0.00(+0.00%)
Feb 12, 2018 29.50 29.55 29.40 29.50 853,596 +0.05(+0.17%)
Feb 09, 2018 29.50 29.55 29.07 29.45 2,313,709 -0.05(-0.17%)
Feb 08, 2018 29.40 29.60 29.40 29.50 1,164,881 +0.10(+0.34%)
Feb 07, 2018 29.55 29.65 29.30 29.40 2,785,797 -0.05(-0.17%)
Feb 06, 2018 29.60 29.65 29.35 29.45 3,251,236 -0.20(-0.67%)
Feb 05, 2018 29.70 29.70 29.55 29.65 1,434,032 +0.00(+0.00%)
Feb 02, 2018 29.70 29.75 29.65 29.65 2,038,752 -0.05(-0.17%)
Feb 01, 2018 29.70 29.75 29.68 29.70 1,485,526 +0.00(+0.00%)
Jan 31, 2018 29.75 29.77 29.65 29.70 1,091,957 +0.00(+0.00%)
Jan 30, 2018 29.65 29.75 29.65 29.70 1,352,038 +0.05(+0.17%)
Jan 29, 2018 29.65 29.73 29.60 29.65 973,163 +0.05(+0.17%)
Jan 26, 2018 29.70 29.75 29.60 29.60 683,917 -0.10(-0.34%)
Jan 25, 2018 29.70 29.75 29.60 29.70 1,369,156 +0.00(+0.00%)
Jan 24, 2018 29.65 29.77 29.60 29.70 823,036 +0.10(+0.34%)
Jan 23, 2018 29.65 29.70 29.60 29.60 760,938 +0.00(+0.00%)
Jan 22, 2018 29.70 29.70 29.60 29.60 1,243,354 -0.15(-0.50%)
Jan 19, 2018 29.65 29.75 29.60 29.75 991,525 +0.15(+0.51%)
Jan 18, 2018 29.65 29.70 29.60 29.60 847,613 +0.00(+0.00%)
Jan 17, 2018 29.60 29.73 29.60 29.60 2,399,961 +0.00(+0.00%)
Jan 16, 2018 29.60 29.68 29.60 29.60 867,230 +0.00(+0.00%)
Jan 12, 2018 29.60 29.60 29.60 0 +0.05(+0.17%)
Jan 11, 2018 29.60 29.65 29.55 29.55 1,433,176 +0.00(+0.00%)
Jan 10, 2018 29.70 29.80 29.55 29.55 1,011,909 -0.15(-0.51%)
Jan 09, 2018 29.60 29.80 29.60 29.70 827,212 +0.10(+0.34%)
Jan 08, 2018 29.60 29.65 29.55 29.60 1,321,713 +0.00(+0.00%)
Jan 05, 2018 29.60 29.65 29.55 29.60 865,257 +0.00(+0.00%)
Jan 04, 2018 29.60 29.65 29.55 29.60 1,998,063 +0.00(+0.00%)
Jan 03, 2018 29.60 29.60 29.55 29.60 1,031,464 +0.00(+0.00%)
Jan 02, 2018 29.65 29.70 29.50 29.60 1,679,192 +0.00(+0.00%)
Dec 29, 2017 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 28, 2017 29.65 29.68 29.60 29.60 1,203,234 +0.00(+0.00%)
Dec 27, 2017 29.60 29.65 29.60 29.60 1,118,776 +0.00(+0.00%)
Dec 26, 2017 29.65 29.70 29.60 29.60 426,722 -0.05(-0.17%)
Dec 22, 2017 29.65 29.77 29.60 29.65 768,833 +0.00(+0.00%)
Dec 21, 2017 29.75 29.75 29.65 29.65 643,558 -0.05(-0.17%)
Dec 20, 2017 29.70 29.80 29.65 29.70 729,972 +0.05(+0.17%)
Dec 19, 2017 29.75 29.80 29.65 29.65 929,848 -0.05(-0.17%)
Dec 18, 2017 29.75 29.90 29.70 29.70 1,621,020 +0.05(+0.17%)
Dec 15, 2017 29.95 30.10 29.65 29.65 2,632,202 -0.25(-0.84%)
Dec 14, 2017 30.05 30.18 29.90 29.90 2,262,879 -0.15(-0.50%)
Dec 13, 2017 29.80 30.15 29.80 30.05 3,192,140 +0.25(+0.84%)
Dec 12, 2017 29.85 29.95 29.75 29.80 5,257,094 +0.00(+0.00%)
Dec 11, 2017 29.80 29.80 29.75 29.80 4,972,392 +0.05(+0.17%)
Dec 08, 2017 29.75 29.85 29.62 29.75 4,586,926 +0.00(+0.00%)
Dec 07, 2017 29.75 29.80 29.65 6,399,477 +0.00(+0.00%)
Dec 06, 2017 30.00 29.75 29.90 7,935,291 +0.05(+0.17%)
Dec 05, 2017 29.90 29.90 29.45 29.85 14,906,516 +0.40(+1.36%)
Dec 04, 2017 29.20 29.75 29.15 29.45 28,720,692 +7.65(+35.09%)
Dec 01, 2017 21.50 22.45 21.30 21.80 1,998,752 +0.30(+1.40%)
Nov 30, 2017 21.65 21.65 21.30 21.50 718,005 +0.05(+0.23%)
Nov 29, 2017 21.45 21.70 21.25 21.45 682,166 -0.05(-0.23%)
Nov 28, 2017 20.75 21.55 20.65 21.50 782,894 +0.85(+4.12%)
Nov 27, 2017 20.60 20.85 20.30 20.65 1,015,517 +0.00(+0.00%)
Nov 24, 2017 20.60 20.85 20.35 20.65 227,144 +0.20(+0.98%)
Nov 22, 2017 20.40 20.75 20.20 20.45 497,399 +0.15(+0.74%)
Nov 21, 2017 20.90 20.90 20.30 20.30 697,806 -0.45(-2.17%)
Nov 20, 2017 20.65 20.90 20.40 20.75 758,265 +0.10(+0.48%)
Nov 17, 2017 20.55 21.00 20.50 20.65 884,603 +0.00(+0.00%)
Nov 16, 2017 20.25 20.75 20.20 20.65 725,241 +0.55(+2.74%)
Nov 15, 2017 20.15 20.45 19.95 20.10 764,905 -0.10(-0.50%)
Nov 14, 2017 20.00 20.40 19.95 20.20 573,653 +0.00(+0.00%)
Nov 13, 2017 20.10 20.27 19.90 20.20 531,649 +0.10(+0.50%)
Nov 10, 2017 20.00 20.50 20.00 20.10 1,059,533 +0.05(+0.25%)
Nov 09, 2017 20.05 20.30 19.95 20.05 874,801 -0.20(-0.99%)
Nov 08, 2017 20.25 20.55 20.05 20.25 636,902 -0.10(-0.49%)
Nov 07, 2017 20.55 20.75 20.10 20.35 1,094,542 -0.15(-0.73%)
Nov 06, 2017 20.55 20.85 20.30 20.50 1,079,716 -0.10(-0.49%)
Nov 03, 2017 20.85 21.00 20.55 20.60 873,332 -0.30(-1.44%)
Nov 02, 2017 21.25 21.55 20.70 20.90 1,379,457 +0.00(+0.00%)
Nov 01, 2017 21.05 21.40 20.75 20.90 1,186,894 -0.05(-0.24%)
Oct 31, 2017 20.95 21.23 20.73 20.95 900,990 +0.25(+1.21%)
Oct 30, 2017 20.95 21.05 20.60 20.70 1,292,842 -0.30(-1.43%)
Oct 27, 2017 21.25 21.50 20.80 21.00 1,209,576 -0.30(-1.41%)
Oct 26, 2017 21.75 21.75 21.25 21.30 887,168 -0.20(-0.93%)
Oct 25, 2017 22.00 22.20 21.40 21.50 2,370,799 -0.50(-2.27%)
Oct 24, 2017 22.30 22.45 22.00 22.00 842,178 -0.20(-0.90%)
Oct 23, 2017 22.40 22.50 21.95 22.20 1,114,923 -0.15(-0.67%)
Oct 20, 2017 22.55 22.85 22.25 22.35 819,281 +0.05(+0.22%)
Oct 19, 2017 22.40 22.50 21.95 22.30 1,131,581 -0.15(-0.67%)
Oct 18, 2017 22.25 22.50 22.02 22.45 5,248,088 +0.05(+0.22%)
Oct 17, 2017 21.90 23.05 21.60 22.40 2,652,377 +0.40(+1.82%)
Oct 16, 2017 21.95 22.50 21.73 22.00 1,419,470 +0.30(+1.38%)
Oct 13, 2017 21.60 21.95 21.40 21.70 693,995 +0.05(+0.23%)
Oct 12, 2017 21.30 21.75 21.30 21.65 955,458 +0.25(+1.17%)
Oct 11, 2017 21.40 21.90 21.00 21.40 982,240 -0.10(-0.47%)
Oct 10, 2017 21.60 21.75 21.35 21.50 1,053,769 +0.05(+0.23%)
Oct 09, 2017 21.00 21.53 20.85 21.45 2,086,271 +0.45(+2.14%)
Oct 06, 2017 19.90 21.65 19.88 21.00 2,768,071 +1.05(+5.26%)
Oct 05, 2017 19.90 20.25 19.85 19.95 691,801 +0.10(+0.50%)
Oct 04, 2017 19.85 20.15 19.75 19.85 909,145 +0.00(+0.00%)
Oct 03, 2017 20.00 20.00 19.50 19.85 732,718 -0.20(-1.00%)
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.