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 (%)
Oct 30, 2009 17.33 17.66 16.34 16.45 3,025,375 -1.01(-5.81%)
Oct 29, 2009 17.15 17.70 17.09 17.47 1,969,641 +0.62(+3.67%)
Oct 28, 2009 16.90 17.33 16.74 16.85 6,378,105 -0.87(-4.92%)
Oct 27, 2009 18.17 18.35 17.57 17.72 3,893,962 -0.48(-2.61%)
Oct 26, 2009 18.61 19.04 17.70 18.20 9,271,831 -2.20(-10.78%)
Oct 23, 2009 20.46 20.65 20.26 20.39 2,089,978 -0.53(-2.53%)
Oct 22, 2009 20.67 21.11 20.29 20.92 1,931,838 +0.27(+1.30%)
Oct 21, 2009 20.76 21.44 20.61 20.65 1,113,391 -0.23(-1.11%)
Oct 20, 2009 20.54 20.99 20.51 20.89 812,693 -0.39(-1.84%)
Oct 19, 2009 20.89 21.44 20.76 21.28 931,140 +0.43(+2.08%)
Oct 16, 2009 21.11 21.11 20.53 20.84 1,311,724 -0.44(-2.08%)
Oct 15, 2009 21.04 21.46 20.87 21.29 1,097,231 +0.00(+0.00%)
Oct 14, 2009 20.82 21.49 20.82 21.29 1,671,447 +0.69(+3.33%)
Oct 13, 2009 20.47 20.74 20.36 20.60 1,657,968 +0.09(+0.44%)
Oct 12, 2009 20.04 20.71 19.92 20.51 3,162,881 +0.82(+4.16%)
Oct 09, 2009 19.87 20.08 19.55 19.69 1,544,896 -0.24(-1.19%)
Oct 08, 2009 20.32 20.32 19.85 19.93 2,264,943 +0.04(+0.21%)
Oct 07, 2009 19.63 19.91 11.23 19.89 2,309,288 +0.26(+1.35%)
Oct 06, 2009 20.14 20.30 19.44 19.62 3,285,976 -0.24(-1.20%)
Oct 05, 2009 19.39 20.02 19.39 19.86 1,319,798 +0.46(+2.37%)
Oct 02, 2009 19.68 19.81 19.31 19.40 1,217,638 -0.60(-3.01%)
Oct 01, 2009 20.70 20.70 19.93 20.00 1,879,316 -0.68(-3.29%)
Sep 30, 2009 20.64 21.30 20.13 20.68 1,374,221 +0.08(+0.41%)
Sep 29, 2009 20.51 20.83 20.39 20.60 966,389 +0.09(+0.44%)
Sep 28, 2009 20.56 20.96 20.39 20.51 1,406,378 +0.11(+0.52%)
Sep 25, 2009 20.41 20.88 20.29 20.40 1,259,915 -0.16(-0.80%)
Sep 24, 2009 20.89 20.93 20.09 20.57 1,758,619 -0.33(-1.59%)
Sep 23, 2009 21.45 21.52 20.85 20.90 1,503,509 -0.61(-2.82%)
Sep 22, 2009 21.23 21.56 21.08 21.51 1,183,137 +0.46(+2.18%)
Sep 21, 2009 20.94 21.16 20.32 21.05 1,584,542 -0.03(-0.13%)
Sep 18, 2009 20.75 21.19 20.66 21.08 1,432,550 +0.38(+1.81%)
Sep 17, 2009 20.90 21.27 20.61 20.70 3,197,780 -0.41(-1.95%)
Sep 16, 2009 21.09 21.41 20.86 21.11 3,322,480 -0.48(-2.20%)
Sep 15, 2009 20.72 21.65 20.56 21.59 1,850,182 +0.88(+4.23%)
Sep 14, 2009 20.62 20.88 20.44 20.71 1,512,711 -0.21(-0.99%)
Sep 11, 2009 21.16 21.50 20.66 20.92 1,692,259 -0.44(-2.05%)
Sep 10, 2009 20.88 21.43 20.68 21.36 1,538,955 +0.59(+2.82%)
Sep 09, 2009 20.53 21.06 20.26 20.77 2,398,970 +0.27(+1.31%)
Sep 08, 2009 20.12 20.64 19.90 20.50 1,979,072 +0.79(+3.99%)
Sep 04, 2009 19.04 19.75 18.72 19.71 1,953,209 +0.87(+4.60%)
Sep 03, 2009 18.47 18.90 18.23 18.85 1,188,169 +0.70(+3.87%)
Sep 02, 2009 17.86 18.31 17.67 18.14 1,615,851 +0.20(+1.09%)
Sep 01, 2009 18.67 19.13 17.83 17.95 1,932,173 -0.69(-3.71%)
Aug 31, 2009 18.93 19.02 18.37 18.64 1,471,380 -0.62(-3.21%)
Aug 28, 2009 18.96 19.49 18.89 19.26 2,183,369 +0.51(+2.70%)
Aug 27, 2009 18.53 18.85 18.25 18.75 1,861,884 +0.15(+0.80%)
Aug 26, 2009 18.34 18.70 18.18 18.60 2,448,121 +0.41(+2.27%)
Aug 25, 2009 18.72 18.72 18.16 18.19 2,041,067 -0.33(-1.80%)
Aug 24, 2009 18.72 19.02 18.42 18.52 1,363,419 -0.19(-1.02%)
Aug 21, 2009 18.43 18.87 18.20 18.71 1,716,777 +0.50(+2.73%)
Aug 20, 2009 17.78 18.28 17.60 18.22 887,519 +0.31(+1.71%)
Aug 19, 2009 17.62 18.27 17.32 17.91 1,325,787 +0.04(+0.21%)
Aug 18, 2009 17.65 18.11 17.65 17.87 1,205,610 +0.14(+0.80%)
Aug 17, 2009 18.27 18.27 17.44 17.73 2,932,501 -1.09(-5.81%)
Aug 14, 2009 18.80 18.88 18.49 18.82 1,504,338 -0.01(-0.06%)
Aug 13, 2009 19.05 19.11 18.51 18.84 1,709,454 -0.03(-0.17%)
Aug 12, 2009 18.65 19.09 18.41 18.87 2,449,226 +0.17(+0.90%)
Aug 11, 2009 18.98 18.98 18.38 18.70 1,649,299 -0.30(-1.56%)
Aug 10, 2009 18.01 19.09 17.79 18.99 2,789,247 +0.94(+5.21%)
Aug 07, 2009 18.56 19.24 17.96 18.05 4,986,244 -0.29(-1.56%)
Aug 06, 2009 21.24 21.72 18.18 18.34 9,282,299 -4.12(-18.33%)
Aug 05, 2009 22.05 22.58 21.99 22.45 2,730,554 +0.50(+2.26%)
Aug 04, 2009 21.75 22.16 21.39 21.96 1,433,006 +0.20(+0.90%)
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.