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, 2008 33.81 33.88 32.31 32.61 1,642,955 -1.44(-4.24%)
Feb 28, 2008 34.58 34.71 33.85 34.05 974,893 -0.72(-2.07%)
Feb 27, 2008 34.90 35.20 34.61 34.77 1,579,779 -0.25(-0.71%)
Feb 26, 2008 34.08 35.53 33.69 35.02 2,369,868 +0.60(+1.73%)
Feb 25, 2008 33.33 34.70 33.22 34.42 1,784,821 +1.20(+3.63%)
Feb 22, 2008 32.69 33.26 31.76 33.22 1,191,938 +0.40(+1.21%)
Feb 21, 2008 33.62 33.81 32.64 32.82 1,131,226 -0.44(-1.33%)
Feb 20, 2008 33.34 33.48 32.53 33.26 1,600,053 -0.27(-0.82%)
Feb 19, 2008 33.93 34.54 33.13 33.54 2,732,960 -0.17(-0.50%)
Feb 18, 2008 33.61 34.07 33.15 33.71 0 +0.00(+0.00%)
Feb 15, 2008 33.61 34.07 33.15 33.71 1,523,630 +0.26(+0.77%)
Feb 14, 2008 34.42 34.87 33.20 33.45 2,218,814 -0.63(-1.86%)
Feb 13, 2008 31.94 34.46 30.95 34.08 5,524,745 +3.04(+9.80%)
Feb 12, 2008 30.11 32.07 29.93 31.04 3,212,445 +0.92(+3.07%)
Feb 11, 2008 30.12 30.34 29.59 30.12 1,862,611 +0.08(+0.28%)
Feb 08, 2008 29.90 30.91 29.70 30.03 1,320,457 +0.09(+0.30%)
Feb 07, 2008 29.42 30.12 28.29 29.94 2,396,407 +0.17(+0.57%)
Feb 06, 2008 31.18 31.18 29.67 29.77 1,492,577 -1.04(-3.36%)
Feb 05, 2008 31.56 31.71 30.56 30.81 997,017 -1.07(-3.36%)
Feb 04, 2008 32.21 32.43 31.41 31.88 1,094,797 +0.06(+0.20%)
Feb 01, 2008 31.21 32.22 31.17 31.82 2,386,751 +1.04(+3.36%)
Jan 31, 2008 29.20 31.47 28.76 30.78 2,655,855 +1.09(+3.68%)
Jan 30, 2008 30.17 30.31 29.29 29.69 1,674,701 -0.44(-1.46%)
Jan 29, 2008 29.12 30.51 29.12 30.13 2,674,400 +1.18(+4.07%)
Jan 28, 2008 29.68 29.68 28.08 28.95 1,867,498 -0.36(-1.24%)
Jan 25, 2008 28.80 30.36 28.61 29.31 3,054,426 +1.14(+4.03%)
Jan 24, 2008 27.71 29.05 27.24 28.18 4,309,711 +0.74(+2.70%)
Jan 23, 2008 26.95 27.65 25.30 27.44 2,373,112 -0.29(-1.05%)
Jan 22, 2008 26.05 31.60 25.63 27.73 2,788,446 +0.63(+2.32%)
Jan 21, 2008 28.38 29.06 26.53 27.10 0 +0.00(+0.00%)
Jan 18, 2008 28.38 29.06 26.53 27.10 3,300,071 -0.45(-1.63%)
Jan 17, 2008 29.17 29.60 26.50 27.55 5,282,026 -1.64(-5.61%)
Jan 16, 2008 31.04 31.65 28.57 29.19 4,944,855 -2.47(-7.81%)
Jan 15, 2008 32.10 32.45 31.24 31.66 1,287,009 -1.00(-3.07%)
Jan 14, 2008 33.01 33.39 32.08 32.66 1,620,591 -0.34(-1.04%)
Jan 11, 2008 33.76 34.01 32.60 33.01 1,912,762 -0.68(-2.01%)
Jan 10, 2008 32.68 33.94 31.62 33.68 2,619,735 +1.09(+3.36%)
Jan 09, 2008 32.99 33.27 30.82 32.59 4,253,589 -0.61(-1.85%)
Jan 08, 2008 33.38 35.16 32.80 33.20 4,057,941 -0.17(-0.52%)
Jan 07, 2008 35.32 35.53 32.35 33.38 3,360,253 -1.90(-5.39%)
Jan 04, 2008 37.65 37.65 35.27 35.28 2,396,011 -2.74(-7.20%)
Jan 03, 2008 38.19 38.72 37.01 38.01 1,242,400 -0.05(-0.13%)
Jan 02, 2008 38.40 39.06 37.60 38.06 1,162,385 -0.66(-1.69%)
Jan 01, 2008 39.47 39.47 38.48 38.72 0 +0.00(+0.00%)
Dec 31, 2007 39.47 39.47 38.48 38.72 615,554 -0.78(-1.98%)
Dec 28, 2007 39.49 39.75 38.89 39.50 397,607 +0.69(+1.78%)
Dec 27, 2007 40.86 40.86 38.72 38.81 865,092 -1.70(-4.19%)
Dec 26, 2007 39.36 40.65 39.36 40.50 468,428 +1.13(+2.86%)
Dec 24, 2007 39.29 39.74 39.21 39.38 474,632 -0.26(-0.65%)
Dec 21, 2007 38.75 39.83 38.63 39.64 1,132,320 +1.38(+3.62%)
Dec 20, 2007 37.91 38.47 37.36 38.25 1,302,936 +0.19(+0.50%)
Dec 19, 2007 38.56 38.58 37.48 38.06 1,153,775 -0.28(-0.73%)
Dec 18, 2007 37.60 38.77 37.12 38.34 1,864,441 +0.88(+2.36%)
Dec 17, 2007 40.88 40.88 36.70 37.46 2,374,834 -2.69(-6.70%)
Dec 14, 2007 39.94 40.53 39.16 40.15 1,632,810 +0.47(+1.17%)
Dec 13, 2007 40.37 40.37 38.96 39.68 1,734,213 -0.35(-0.88%)
Dec 12, 2007 43.83 44.00 39.73 40.04 2,807,545 -1.90(-4.52%)
Dec 11, 2007 44.12 44.12 41.66 41.94 1,467,890 -1.71(-3.92%)
Dec 10, 2007 43.31 44.11 43.06 43.65 938,126 +0.71(+1.65%)
Dec 07, 2007 43.06 43.32 42.16 42.94 1,720,504 +0.06(+0.15%)
Dec 06, 2007 41.37 43.23 41.21 42.88 3,074,337 +2.17(+5.33%)
Dec 05, 2007 38.31 40.95 38.31 40.70 7,012,424 +2.44(+6.36%)
Dec 04, 2007 39.55 39.55 38.13 38.27 1,503,302 -0.92(-2.36%)
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.