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 30, 2010 14.02 14.14 13.76 14.02 1,225,709 +0.04(+0.26%)
Jul 29, 2010 13.87 14.25 13.52 13.99 1,521,883 +0.23(+1.69%)
Jul 28, 2010 13.88 13.97 13.67 13.75 1,484,834 -0.23(-1.63%)
Jul 27, 2010 14.38 14.68 13.90 13.98 2,658,624 -0.24(-1.71%)
Jul 26, 2010 13.92 14.45 13.90 14.22 3,380,927 +0.32(+2.32%)
Jul 23, 2010 13.84 14.03 13.71 13.90 2,153,764 -0.02(-0.15%)
Jul 22, 2010 13.88 14.03 13.76 13.92 1,710,649 +0.29(+2.13%)
Jul 21, 2010 13.68 13.82 13.49 13.63 1,567,115 +0.02(+0.12%)
Jul 20, 2010 13.45 13.65 13.32 13.62 1,489,510 -0.06(-0.42%)
Jul 19, 2010 13.55 13.76 13.45 13.67 679,122 +0.22(+1.65%)
Jul 16, 2010 13.45 14.04 13.39 13.45 890,505 -0.69(-4.86%)
Jul 15, 2010 14.16 14.18 13.84 14.14 969,001 -0.03(-0.19%)
Jul 14, 2010 14.15 14.37 14.08 14.16 806,356 -0.08(-0.56%)
Jul 13, 2010 14.24 14.49 14.16 14.24 1,761,536 -0.01(-0.07%)
Jul 12, 2010 14.32 14.39 13.96 14.25 804,598 -0.06(-0.44%)
Jul 09, 2010 14.32 14.35 14.03 14.32 589,685 +0.26(+1.88%)
Jul 08, 2010 13.77 14.06 13.67 14.05 915,010 +0.34(+2.47%)
Jul 07, 2010 13.37 13.76 13.30 13.72 2,406,567 +0.34(+2.57%)
Jul 06, 2010 13.94 14.17 13.28 13.37 1,438,425 -0.41(-2.95%)
Jul 02, 2010 13.78 14.17 13.62 13.78 1,054,309 -0.19(-1.36%)
Jul 01, 2010 14.04 14.09 13.37 13.97 1,338,977 -0.11(-0.79%)
Jun 30, 2010 14.40 14.66 14.04 14.08 2,151 -0.29(-2.02%)
Jun 29, 2010 14.87 14.88 14.25 14.37 1,357,128 -1.29(-8.23%)
Jun 25, 2010 15.66 15.70 15.19 15.66 1,874,552 +0.29(+1.89%)
Jun 24, 2010 15.62 15.75 15.33 15.37 1,421,691 -0.38(-2.42%)
Jun 23, 2010 15.68 15.94 15.45 15.75 946,541 +0.02(+0.13%)
Jun 22, 2010 16.28 16.58 15.69 15.73 1,212,920 -0.46(-2.87%)
Jun 21, 2010 16.44 16.53 16.04 16.19 1,136,245 +0.07(+0.46%)
Jun 18, 2010 16.12 16.18 16.01 16.12 660,405 +0.12(+0.76%)
Jun 17, 2010 16.19 16.29 15.91 16.00 1,333,505 -0.19(-1.17%)
Jun 16, 2010 15.96 16.33 15.96 16.19 1,740,390 +0.06(+0.36%)
Jun 15, 2010 15.46 16.19 15.46 16.13 1,627,743 +0.74(+4.81%)
Jun 14, 2010 15.49 15.74 15.33 15.39 1,034,683 +0.14(+0.90%)
Jun 11, 2010 14.80 15.32 14.80 15.25 708,145 +0.29(+1.91%)
Jun 10, 2010 15.02 15.10 14.68 14.97 1,089,409 +0.30(+2.02%)
Jun 09, 2010 14.56 15.19 14.56 14.67 1,801,526 +0.12(+0.80%)
Jun 08, 2010 14.37 14.64 14.13 14.56 2,171,784 +0.15(+1.03%)
Jun 07, 2010 15.30 15.32 14.36 14.41 2,971,312 -0.78(-5.15%)
Jun 04, 2010 15.19 15.92 15.12 15.19 2,670,900 -0.98(-6.08%)
Jun 03, 2010 16.18 16.46 15.97 16.17 1,662,758 +0.12(+0.76%)
Jun 02, 2010 15.73 16.06 15.61 16.05 4,542 +0.44(+2.84%)
Jun 01, 2010 16.18 16.57 15.58 15.61 1,733,944 -0.86(-5.20%)
May 28, 2010 16.46 16.85 16.17 16.46 1,907,534 -0.28(-1.67%)
May 27, 2010 16.26 16.76 16.07 16.74 1,803,796 +0.90(+5.67%)
May 26, 2010 15.77 16.30 15.77 15.85 2,049,531 +0.12(+0.74%)
May 25, 2010 15.49 15.74 15.06 15.73 3,116,031 -0.20(-1.26%)
May 24, 2010 15.80 16.28 15.64 15.93 2,522,322 +0.17(+1.11%)
May 21, 2010 15.24 15.98 15.10 15.76 3,874,880 +0.18(+1.15%)
May 20, 2010 15.48 16.07 15.37 15.58 3,474,352 -0.55(-3.44%)
May 19, 2010 16.35 16.45 15.77 16.13 2,284,560 -0.38(-2.27%)
May 18, 2010 16.84 17.26 16.42 16.51 2,504,538 -0.10(-0.60%)
May 17, 2010 17.08 17.18 16.18 16.61 4,088,313 -0.44(-2.57%)
May 14, 2010 17.04 17.62 16.79 17.04 3,818,646 -0.70(-3.93%)
May 13, 2010 17.74 18.14 17.44 17.74 2,733,810 +0.07(+0.42%)
May 12, 2010 17.18 17.78 17.12 17.67 3,388,337 +0.68(+3.98%)
May 11, 2010 17.11 17.46 16.95 16.99 3,761,827 +0.11(+0.66%)
May 10, 2010 16.76 16.88 16.49 16.88 4,947,444 +1.50(+9.76%)
May 07, 2010 14.66 16.11 14.58 15.38 6,571,820 +0.78(+5.32%)
May 06, 2010 14.60 15.13 13.49 14.60 189 +0.47(+3.33%)
May 05, 2010 14.40 15.08 14.13 14.13 3,134,406 -0.68(-4.60%)
May 04, 2010 15.21 15.30 14.74 14.81 2,457,357 -0.70(-4.50%)
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.