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, 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%)
Apr 03, 2017 25.52 25.76 25.52 25.66 7,532 +0.15(+0.59%)
Mar 31, 2017 25.49 25.52 25.49 25.51 6,747 +0.01(+0.04%)
Mar 30, 2017 25.58 25.59 25.50 25.50 8,053 -0.07(-0.28%)
Mar 29, 2017 25.57 25.64 25.57 25.57 7,309 -0.01(-0.02%)
Mar 28, 2017 25.53 25.60 25.53 25.58 11,856 +0.05(+0.19%)
Mar 27, 2017 25.59 25.59 25.50 25.53 7,167 -0.02(-0.08%)
Mar 24, 2017 25.56 25.67 25.55 25.55 9,769 +0.01(+0.04%)
Mar 23, 2017 25.54 25.58 25.53 25.54 12,164 +0.01(+0.04%)
Mar 22, 2017 25.47 25.53 25.47 25.53 7,399 +0.03(+0.12%)
Mar 21, 2017 25.54 25.54 25.45 25.50 14,022 -0.04(-0.16%)
Mar 20, 2017 25.52 25.54 25.45 25.54 14,531 +0.00(+0.00%)
Mar 17, 2017 25.52 25.55 25.52 25.54 3,893 +0.00(+0.00%)
Mar 16, 2017 25.55 25.56 25.51 25.54 7,967 +0.00(+0.00%)
Mar 15, 2017 25.57 25.57 25.51 25.54 4,509 +0.00(+0.00%)
Mar 14, 2017 25.50 25.56 25.49 25.54 5,680 +0.02(+0.08%)
Mar 13, 2017 25.50 25.54 25.49 25.52 4,367 -0.01(-0.04%)
Mar 10, 2017 25.53 25.54 25.45 25.53 4,082 +0.03(+0.12%)
Mar 09, 2017 25.48 25.50 25.42 25.50 5,201 -0.02(-0.08%)
Mar 08, 2017 25.49 25.53 25.46 25.52 3,639 -0.02(-0.08%)
Mar 07, 2017 25.53 25.57 25.48 25.54 7,072 +0.01(+0.04%)
Mar 06, 2017 25.51 25.53 25.49 25.53 3,094 +0.04(+0.16%)
Mar 03, 2017 25.45 25.50 25.45 25.49 6,088 +0.04(+0.16%)
Mar 02, 2017 25.43 25.47 25.41 25.45 4,258 +0.00(+0.00%)
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.