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 (%)
Jul 31, 2009 20.29 20.75 20.12 20.48 1,180,169 +0.25(+1.25%)
Jul 30, 2009 20.31 20.68 20.15 20.23 1,624,951 +0.52(+2.63%)
Jul 29, 2009 20.58 20.58 19.42 19.71 2,400,156 -0.88(-4.26%)
Jul 28, 2009 21.79 21.86 20.13 20.59 2,292,320 -1.47(-6.68%)
Jul 27, 2009 22.32 22.57 21.79 22.06 742,646 -0.13(-0.60%)
Jul 24, 2009 21.85 22.33 21.75 22.20 1,068,123 +0.10(+0.43%)
Jul 23, 2009 21.19 22.19 20.98 22.10 1,603,526 +0.92(+4.34%)
Jul 22, 2009 20.87 21.49 20.66 21.18 1,283,866 +0.10(+0.45%)
Jul 21, 2009 21.41 21.90 20.79 21.09 2,547,855 -0.14(-0.67%)
Jul 20, 2009 20.86 21.42 20.79 21.23 2,071,740 +0.55(+2.66%)
Jul 17, 2009 20.36 20.83 20.36 20.68 1,538,190 +0.06(+0.28%)
Jul 16, 2009 20.07 20.87 19.97 20.62 1,946,255 +0.62(+3.12%)
Jul 15, 2009 19.42 20.20 19.42 20.00 1,965,939 +1.03(+5.43%)
Jul 14, 2009 18.67 19.05 18.58 18.97 1,664,433 +0.16(+0.84%)
Jul 13, 2009 18.40 18.86 18.31 18.81 1,334,181 +0.66(+3.64%)
Jul 10, 2009 18.09 18.49 17.92 18.15 914,953 -0.24(-1.32%)
Jul 09, 2009 17.72 18.69 17.72 18.39 1,564,338 +0.83(+4.72%)
Jul 08, 2009 17.62 17.87 16.98 17.56 1,817,079 -0.03(-0.15%)
Jul 07, 2009 18.57 18.64 17.57 17.59 2,236,505 -1.04(-5.59%)
Jul 06, 2009 20.02 20.02 18.40 18.63 3,063,615 -1.53(-7.60%)
Jul 02, 2009 20.20 20.57 19.93 20.16 2,740,839 -0.44(-2.15%)
Jul 01, 2009 20.18 20.98 19.81 20.61 2,609,464 +0.75(+3.78%)
Jun 30, 2009 20.10 20.44 19.53 19.86 2,037,038 -0.24(-1.21%)
Jun 29, 2009 19.58 20.35 19.51 20.10 2,572,015 +0.48(+2.42%)
Jun 26, 2009 18.98 19.75 18.71 19.62 3,802,484 +0.48(+2.48%)
Jun 25, 2009 19.02 19.24 18.75 19.15 2,259,104 +0.44(+2.37%)
Jun 24, 2009 18.12 19.19 18.10 18.70 2,084,506 +0.78(+4.36%)
Jun 23, 2009 17.82 18.12 17.17 17.92 1,842,159 +0.04(+0.24%)
Jun 22, 2009 18.85 18.91 17.84 17.88 2,889,491 -1.18(-6.18%)
Jun 19, 2009 18.91 19.25 18.85 19.06 1,779,675 +0.56(+3.03%)
Jun 18, 2009 18.71 18.78 17.94 18.50 2,452,327 -0.39(-2.04%)
Jun 17, 2009 19.18 19.38 18.27 18.88 2,253,543 -0.52(-2.67%)
Jun 16, 2009 20.34 20.84 19.24 19.40 2,122,699 -0.94(-4.62%)
Jun 15, 2009 20.73 21.02 20.11 20.34 3,080,369 -0.91(-4.30%)
Jun 12, 2009 21.14 21.26 20.62 21.26 1,528,738 -0.11(-0.52%)
Jun 11, 2009 21.14 21.66 20.78 21.37 1,766,733 +0.20(+0.92%)
Jun 10, 2009 21.54 21.54 20.76 21.17 2,765,013 +0.09(+0.43%)
Jun 09, 2009 20.81 21.33 20.65 21.08 2,409,450 +0.32(+1.53%)
Jun 08, 2009 20.26 20.94 20.08 20.76 1,705,523 -0.58(-2.72%)
Jun 05, 2009 21.47 22.03 20.91 21.35 2,382,501 +0.04(+0.20%)
Jun 04, 2009 20.76 21.49 20.12 21.30 2,015,747 +0.82(+4.00%)
Jun 03, 2009 21.44 21.48 19.79 20.48 3,623,398 -1.22(-5.60%)
Jun 02, 2009 21.33 21.92 21.12 21.70 3,264,380 +0.07(+0.32%)
Jun 01, 2009 20.52 21.78 20.52 21.63 3,125,366 +1.43(+7.06%)
May 29, 2009 19.83 20.58 19.62 20.20 3,150,062 +0.52(+2.66%)
May 28, 2009 20.21 20.21 19.20 19.68 2,613,274 -0.19(-0.96%)
May 27, 2009 19.86 20.55 19.71 19.87 2,101,259 -0.07(-0.34%)
May 26, 2009 18.69 20.00 18.60 19.94 2,481,493 +0.94(+4.95%)
May 22, 2009 18.27 19.33 18.20 19.00 1,939,392 +0.75(+4.08%)
May 21, 2009 19.14 19.14 17.90 18.25 2,547,048 -1.20(-6.19%)
May 20, 2009 19.65 20.48 19.40 19.46 2,764,738 -0.11(-0.57%)
May 19, 2009 19.39 19.97 18.87 19.57 2,349,413 +0.10(+0.49%)
May 18, 2009 18.29 19.53 18.29 19.47 2,322,590 +1.35(+7.43%)
May 15, 2009 18.35 18.86 18.00 18.13 1,916,464 -0.26(-1.41%)
May 14, 2009 17.26 18.58 17.07 18.39 2,808,880 +0.96(+5.49%)
May 13, 2009 18.11 18.12 17.07 17.43 3,584,601 -1.34(-7.12%)
May 12, 2009 19.37 19.65 17.67 18.77 3,766,419 -0.31(-1.61%)
May 11, 2009 19.59 19.59 17.99 19.07 3,821,080 -0.92(-4.60%)
May 08, 2009 19.07 20.13 18.97 19.99 3,938,875 +1.22(+6.50%)
May 07, 2009 18.96 19.77 18.12 18.77 4,576,558 -0.15(-0.78%)
May 06, 2009 18.43 19.07 18.30 18.92 5,742,261 +0.64(+3.53%)
May 05, 2009 17.98 18.49 17.21 18.28 3,954,110 +0.29(+1.62%)
May 04, 2009 17.85 18.63 17.57 17.98 4,582,906 +0.55(+3.15%)
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.