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 28, 2014 16.65 16.84 16.58 16.65 1,392,226 +0.02(+0.13%)
Feb 27, 2014 16.56 16.76 16.37 16.63 1,512,570 +0.02(+0.13%)
Feb 26, 2014 16.87 16.99 16.58 16.61 1,885,319 -0.23(-1.38%)
Feb 25, 2014 16.75 17.01 16.65 16.84 1,782,812 +0.04(+0.23%)
Feb 24, 2014 16.78 16.95 16.76 16.80 1,391,390 -0.01(-0.06%)
Feb 21, 2014 16.99 17.04 16.72 16.81 1,319,898 -0.17(-1.02%)
Feb 20, 2014 16.37 16.99 16.30 16.98 1,324,581 +0.64(+3.94%)
Feb 19, 2014 16.55 16.75 16.32 16.34 1,096,342 -0.34(-2.01%)
Feb 18, 2014 16.68 16.81 16.53 16.68 1,278,014 +0.02(+0.10%)
Feb 14, 2014 16.22 16.66 16.66 16.66 2,530,866 +0.50(+3.08%)
Feb 13, 2014 15.69 16.23 15.32 16.16 4,258,254 +1.23(+8.26%)
Feb 12, 2014 14.82 15.19 14.82 14.93 1,627,573 +0.11(+0.73%)
Feb 11, 2014 15.05 15.12 14.79 14.82 1,884,440 -0.26(-1.72%)
Feb 10, 2014 15.20 15.27 14.99 15.08 816,725 -0.17(-1.10%)
Feb 07, 2014 15.21 15.35 15.09 15.25 415,201 +0.14(+0.90%)
Feb 06, 2014 15.00 15.27 14.90 15.11 905,894 +0.21(+1.38%)
Feb 05, 2014 15.00 15.00 14.69 14.91 742,515 -0.11(-0.76%)
Feb 04, 2014 14.69 15.05 14.47 15.02 1,295,306 +0.41(+2.81%)
Feb 03, 2014 15.41 15.64 14.60 14.61 1,566,282 -0.82(-5.33%)
Jan 31, 2014 15.33 15.71 15.26 15.43 688,867 -0.25(-1.59%)
Jan 30, 2014 15.70 15.79 15.34 15.68 957,918 +0.16(+1.05%)
Jan 29, 2014 15.67 15.86 15.48 15.52 637,915 -0.33(-2.08%)
Jan 28, 2014 15.76 15.90 15.62 15.85 914,256 +0.15(+0.96%)
Jan 27, 2014 16.18 16.25 15.45 15.70 1,623,450 -0.49(-3.01%)
Jan 24, 2014 16.36 16.39 16.11 16.18 1,991,484 -0.29(-1.77%)
Jan 23, 2014 16.17 16.49 16.13 16.48 1,014,670 +0.22(+1.36%)
Jan 22, 2014 16.20 16.35 16.12 16.25 1,028,261 -0.19(-1.15%)
Jan 21, 2014 16.46 16.51 16.18 16.44 834,183 +0.09(+0.56%)
Jan 17, 2014 16.33 16.35 16.35 16.35 1,069,549 -0.04(-0.26%)
Jan 16, 2014 16.50 16.55 16.36 16.39 950,819 -0.10(-0.62%)
Jan 15, 2014 16.19 16.53 16.19 16.50 1,237,168 +0.30(+1.87%)
Jan 14, 2014 15.91 16.32 15.91 16.19 2,325,215 +0.39(+2.50%)
Jan 13, 2014 15.83 15.89 15.73 15.80 1,219,401 -0.02(-0.14%)
Jan 10, 2014 15.17 15.83 15.03 15.82 2,592,194 +0.69(+4.58%)
Jan 09, 2014 15.25 15.41 15.03 15.13 1,155,869 -0.04(-0.25%)
Jan 08, 2014 15.31 15.31 14.99 15.17 1,615,286 -0.18(-1.16%)
Jan 07, 2014 15.32 15.47 15.22 15.34 1,112,372 +0.06(+0.39%)
Jan 06, 2014 15.70 15.70 15.27 15.29 849,423 -0.34(-2.18%)
Jan 03, 2014 15.62 15.73 15.51 15.63 714,050 +0.02(+0.14%)
Jan 02, 2014 15.86 15.86 15.46 15.60 914,458 -0.30(-1.90%)
Dec 31, 2013 15.87 15.91 15.91 15.91 725,851 +0.03(+0.20%)
Dec 30, 2013 15.91 16.01 15.72 15.87 487,758 -0.04(-0.24%)
Dec 27, 2013 15.88 16.03 15.81 15.91 879,430 +0.15(+0.96%)
Dec 26, 2013 15.82 15.91 15.75 15.76 730,738 +0.01(+0.03%)
Dec 24, 2013 15.76 15.85 15.63 15.76 811,631 +0.07(+0.45%)
Dec 23, 2013 15.60 15.70 15.43 15.69 1,134,455 +0.13(+0.86%)
Dec 20, 2013 15.49 15.72 15.33 15.55 2,117,050 +0.04(+0.28%)
Dec 19, 2013 15.80 15.80 15.42 15.51 961,382 -0.27(-1.74%)
Dec 18, 2013 15.48 15.79 15.23 15.78 932,100 +0.38(+2.44%)
Dec 17, 2013 15.61 15.64 15.35 15.41 1,078,342 -0.15(-0.93%)
Dec 16, 2013 15.58 15.76 15.54 15.55 870,689 +0.08(+0.52%)
Dec 13, 2013 15.22 15.49 15.07 15.47 992,627 +0.28(+1.84%)
Dec 12, 2013 15.11 15.30 15.10 15.19 1,157,165 +0.10(+0.68%)
Dec 11, 2013 15.45 15.51 14.97 15.09 1,307,622 -0.32(-2.06%)
Dec 10, 2013 15.61 15.79 15.37 15.41 920,665 -0.27(-1.71%)
Dec 09, 2013 15.42 15.78 15.33 15.68 1,264,247 +0.28(+1.82%)
Dec 06, 2013 15.35 15.46 15.23 15.40 945,073 +0.25(+1.63%)
Dec 05, 2013 15.04 15.25 15.00 15.15 798,303 +0.04(+0.28%)
Dec 04, 2013 15.08 15.32 14.98 15.11 1,209,286 -0.03(-0.18%)
Dec 03, 2013 15.20 15.29 15.08 15.13 1,074,731 -0.14(-0.92%)
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.