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 (%)
Feb 29, 2012 16.55 16.91 16.36 16.36 1,211,531 -0.11(-0.67%)
Feb 28, 2012 16.69 16.90 16.30 16.47 910,814 -0.13(-0.76%)
Feb 27, 2012 15.79 16.71 15.76 16.60 1,409,264 +0.64(+4.01%)
Feb 24, 2012 15.99 16.31 15.87 15.96 1,488,778 +0.06(+0.40%)
Feb 23, 2012 16.14 16.14 15.73 15.90 2,132,984 -0.25(-1.54%)
Feb 22, 2012 16.38 16.51 15.88 16.15 1,523,399 -0.30(-1.80%)
Feb 21, 2012 16.58 16.77 16.32 16.44 1,019,824 -0.03(-0.19%)
Feb 17, 2012 16.76 16.79 16.46 16.47 825,138 -0.18(-1.08%)
Feb 16, 2012 16.20 16.66 16.02 16.65 1,247,944 +0.52(+3.24%)
Feb 15, 2012 16.39 16.47 15.95 16.13 2,182,056 -0.09(-0.55%)
Feb 14, 2012 16.82 16.82 16.05 16.22 3,549,783 -0.61(-3.64%)
Feb 13, 2012 17.05 17.17 16.62 16.83 1,791,215 +0.06(+0.35%)
Feb 10, 2012 16.93 17.17 16.72 16.77 1,516,038 -0.40(-2.31%)
Feb 09, 2012 17.48 17.94 16.65 17.17 5,100,082 -0.92(-5.11%)
Feb 08, 2012 18.18 18.39 17.94 18.10 1,997,225 -0.06(-0.32%)
Feb 07, 2012 18.02 18.43 17.93 18.15 1,561,535 +0.05(+0.26%)
Feb 06, 2012 18.11 18.23 17.75 18.11 1,493,824 -0.14(-0.78%)
Feb 03, 2012 17.41 18.29 17.34 18.25 3,547,684 +1.29(+7.60%)
Feb 02, 2012 17.30 17.35 16.93 16.96 1,256,641 -0.27(-1.59%)
Feb 01, 2012 16.57 17.75 16.48 17.23 2,795,006 +0.93(+5.70%)
Jan 31, 2012 16.77 16.91 16.24 16.30 1,524,561 -0.33(-1.97%)
Jan 30, 2012 16.63 16.75 16.46 16.63 929,622 -0.23(-1.38%)
Jan 27, 2012 16.07 17.01 16.04 16.86 1,976,015 +0.72(+4.48%)
Jan 26, 2012 16.13 16.37 15.94 16.14 2,148,837 +0.18(+1.13%)
Jan 25, 2012 15.71 16.02 15.50 15.96 950,072 +0.17(+1.10%)
Jan 24, 2012 15.45 15.87 15.24 15.79 995,098 +0.09(+0.57%)
Jan 23, 2012 15.70 15.90 15.57 15.70 963,768 -0.05(-0.30%)
Jan 20, 2012 15.61 15.86 15.50 15.74 842,535 +0.05(+0.30%)
Jan 19, 2012 15.82 15.90 15.57 15.70 1,517,954 -0.06(-0.37%)
Jan 18, 2012 15.08 15.85 14.97 15.76 1,926,472 +0.69(+4.59%)
Jan 17, 2012 15.38 15.58 15.01 15.06 919,511 -0.13(-0.87%)
Jan 13, 2012 15.45 15.48 14.97 15.20 1,144,915 -0.47(-3.00%)
Jan 12, 2012 15.67 15.81 15.27 15.67 1,047,436 +0.12(+0.78%)
Jan 11, 2012 15.42 15.82 15.31 15.54 1,384,969 +0.06(+0.41%)
Jan 10, 2012 15.37 15.59 15.26 15.48 2,190,041 +0.44(+2.95%)
Jan 09, 2012 14.61 15.19 14.41 15.04 3,077,786 +0.53(+3.68%)
Jan 06, 2012 14.40 14.59 14.30 14.50 1,743,871 +0.15(+1.03%)
Jan 05, 2012 13.97 14.43 13.75 14.36 2,091,252 +0.22(+1.53%)
Jan 04, 2012 13.84 14.27 13.61 14.14 1,302,876 +0.92(+7.00%)
Dec 30, 2011 13.40 13.47 13.19 13.21 761,240 -0.18(-1.34%)
Dec 29, 2011 13.32 13.66 13.21 13.39 901,574 +0.15(+1.12%)
Dec 28, 2011 13.57 13.61 13.15 13.25 970,470 -0.36(-2.64%)
Dec 27, 2011 13.46 13.73 13.35 13.61 527,975 +0.03(+0.20%)
Dec 23, 2011 13.52 13.63 13.32 13.58 567,610 +0.55(+4.26%)
Dec 21, 2011 12.90 13.11 12.59 13.02 1,135,106 +0.08(+0.61%)
Dec 20, 2011 12.63 13.09 12.57 12.94 1,440,077 +0.66(+5.38%)
Dec 19, 2011 12.90 12.94 12.20 12.28 1,315,362 -0.55(-4.32%)
Dec 16, 2011 13.00 13.39 12.71 12.84 2,729,057 -0.03(-0.21%)
Dec 15, 2011 13.01 13.11 12.70 12.87 1,947,875 +0.11(+0.83%)
Dec 14, 2011 12.89 13.00 12.50 12.76 2,262,039 -0.29(-2.19%)
Dec 13, 2011 13.49 13.66 12.92 13.04 1,677,186 -0.35(-2.60%)
Dec 12, 2011 13.49 13.49 13.13 13.39 1,955,061 -0.32(-2.31%)
Dec 09, 2011 13.46 13.83 13.30 13.71 1,270,170 +0.39(+2.93%)
Dec 08, 2011 13.65 13.75 13.27 13.32 1,016,455 -0.51(-3.71%)
Dec 07, 2011 13.94 13.96 13.43 13.83 1,867,101 -0.29(-2.06%)
Dec 06, 2011 14.20 14.31 13.89 14.12 1,542,271 -0.10(-0.67%)
Dec 05, 2011 14.18 14.63 13.99 14.22 1,561,489 +0.36(+2.59%)
Dec 02, 2011 14.20 14.20 13.82 13.86 1,237,177 -0.08(-0.57%)
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.