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 (%)
Mar 31, 2009 10.36 10.78 10.07 10.47 1,851,558 +0.37(+3.66%)
Mar 30, 2009 10.37 10.42 9.785 10.10 2,345,418 -1.35(-11.81%)
Mar 26, 2009 10.83 11.58 10.83 11.45 2,394,526 +0.72(+6.75%)
Mar 25, 2009 10.47 11.14 10.20 10.73 1,801,441 +0.35(+3.41%)
Mar 24, 2009 10.15 10.77 10.08 10.38 2,286,139 -0.12(-1.16%)
Mar 23, 2009 9.975 10.53 9.938 10.50 2,092,276 +1.04(+11.01%)
Mar 20, 2009 10.04 10.20 9.362 9.457 2,229,562 -0.68(-6.72%)
Mar 19, 2009 10.05 10.49 9.917 10.14 2,396,373 +0.29(+2.90%)
Mar 18, 2009 9.547 10.03 9.098 9.854 2,621,416 +0.30(+3.15%)
Mar 17, 2009 9.130 9.553 8.829 9.553 1,895,379 +0.48(+5.24%)
Mar 16, 2009 9.584 9.642 9.024 9.077 2,261,812 -0.43(-4.50%)
Mar 13, 2009 9.072 9.553 8.850 9.505 0 +0.57(+6.32%)
Mar 12, 2009 8.496 9.056 8.271 8.940 2,893,118 +0.37(+4.32%)
Mar 11, 2009 8.512 8.718 8.253 8.570 2,268,399 +0.25(+2.98%)
Mar 10, 2009 7.365 8.348 7.365 8.321 3,212,578 +1.08(+14.88%)
Mar 09, 2009 7.022 7.624 6.747 7.244 2,831,616 +0.03(+0.44%)
Mar 06, 2009 7.566 7.761 6.942 7.212 0 -0.12(-1.59%)
Mar 05, 2009 7.783 7.904 7.196 7.328 1,649,008 -0.59(-7.41%)
Mar 04, 2009 7.513 8.115 7.513 7.915 2,744,479 +0.52(+7.00%)
Mar 02, 2009 7.931 7.931 7.296 7.397 2,417,058 -0.76(-9.27%)
Feb 27, 2009 8.084 8.528 7.925 8.152 0 -0.05(-0.58%)
Feb 26, 2009 8.533 8.638 8.137 8.200 1,849,582 -0.14(-1.71%)
Feb 25, 2009 8.691 8.697 7.946 8.343 2,262,340 -0.35(-4.07%)
Feb 24, 2009 8.205 8.850 7.862 8.697 2,303,951 +0.74(+9.37%)
Feb 23, 2009 8.638 8.813 7.894 7.952 2,623,309 -0.63(-7.33%)
Feb 20, 2009 8.533 8.956 8.242 8.580 2,235,846 -0.23(-2.64%)
Feb 19, 2009 8.818 9.378 8.744 8.813 2,281,721 +0.02(+0.18%)
Feb 18, 2009 9.103 9.103 8.559 8.797 1,712,214 -0.14(-1.60%)
Feb 17, 2009 9.246 9.537 8.882 8.940 2,199,293 -0.86(-8.79%)
Feb 13, 2009 10.44 10.44 9.729 9.801 2,394,318 -0.54(-5.26%)
Feb 12, 2009 10.31 10.35 9.611 10.35 2,441,442 -0.01(-0.05%)
Feb 11, 2009 9.600 11.02 9.600 10.35 6,729,981 +1.11(+12.07%)
Feb 10, 2009 9.991 10.31 9.156 9.236 3,596,817 -0.95(-9.29%)
Feb 09, 2009 10.67 10.75 10.01 10.18 2,404,875 -0.18(-1.73%)
Feb 06, 2009 9.759 10.52 9.632 10.36 3,537,458 +0.78(+8.16%)
Feb 05, 2009 8.929 9.769 8.829 9.579 2,153,669 +0.43(+4.74%)
Feb 04, 2009 8.586 9.431 8.533 9.146 3,600,390 +0.70(+8.32%)
Feb 03, 2009 8.596 8.950 8.316 8.443 2,647,734 -0.08(-0.93%)
Feb 02, 2009 8.649 8.649 8.031 8.522 2,200,216 -0.17(-2.00%)
Jan 30, 2009 8.739 8.942 8.390 8.697 0 -0.08(-0.96%)
Jan 29, 2009 8.992 9.143 8.723 8.781 1,910,534 -0.52(-5.62%)
Jan 28, 2009 8.982 9.494 8.945 9.304 3,515,094 +0.51(+5.77%)
Jan 27, 2009 8.718 8.855 8.543 8.797 1,903,955 +0.10(+1.15%)
Jan 26, 2009 8.802 9.093 8.570 8.697 2,345,166 +0.02(+0.18%)
Jan 23, 2009 8.253 9.125 8.131 8.681 2,999,845 +0.09(+1.05%)
Jan 22, 2009 8.675 8.913 8.237 8.591 2,500,590 -0.23(-2.63%)
Jan 21, 2009 8.707 9.024 8.586 8.823 4,154,803 +0.39(+4.64%)
Jan 20, 2009 9.505 9.584 8.332 8.432 4,114,349 -1.07(-11.28%)
Jan 16, 2009 10.18 10.28 8.813 9.505 4,148,118 -0.27(-2.76%)
Jan 15, 2009 9.568 9.970 8.866 9.774 2,489,825 +0.23(+2.38%)
Jan 14, 2009 9.859 9.859 8.982 9.547 3,184,787 -0.44(-4.44%)
Jan 13, 2009 10.05 10.21 9.431 9.991 3,190,615 +0.02(+0.21%)
Jan 12, 2009 11.37 11.57 9.854 9.970 3,139,438 -1.40(-12.31%)
Jan 09, 2009 11.24 11.87 10.57 11.37 2,723,036 +0.13(+1.13%)
Jan 08, 2009 11.25 11.58 10.57 11.24 2,699,732 -0.21(-1.80%)
Jan 07, 2009 12.05 12.10 11.26 11.45 3,295,593 -0.73(-6.03%)
Jan 06, 2009 11.01 12.43 10.98 12.18 4,494,559 +1.45(+13.48%)
Jan 05, 2009 10.65 10.96 10.17 10.74 2,180,477 +0.12(+1.14%)
Jan 02, 2009 9.436 10.70 9.308 10.61 0 +1.27(+13.57%)
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.