Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Inc (NY: BGCA )

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 (%)
May 31, 2018 25.57 25.64 25.57 25.60 8,525 -0.38(-1.46%)
May 30, 2018 25.89 26.05 25.89 25.98 4,598 +0.04(+0.14%)
May 29, 2018 25.91 25.97 25.88 25.94 3,982 +0.06(+0.25%)
May 25, 2018 25.88 25.88 25.88 0 -0.08(-0.31%)
May 24, 2018 25.89 26.00 25.88 25.96 13,277 +0.02(+0.09%)
May 23, 2018 25.86 25.95 25.86 25.94 3,220 +0.02(+0.06%)
May 22, 2018 25.95 25.96 25.87 25.92 6,407 -0.03(-0.11%)
May 21, 2018 25.85 25.95 25.85 25.95 6,931 +0.10(+0.39%)
May 18, 2018 25.85 25.85 25.84 25.85 15,168 -0.00(-0.01%)
May 17, 2018 25.84 25.85 25.81 25.85 15,862 +0.01(+0.05%)
May 16, 2018 25.88 25.90 25.81 25.84 5,575 -0.04(-0.15%)
May 15, 2018 25.86 25.90 25.81 25.88 5,493 +0.02(+0.09%)
May 14, 2018 25.86 25.90 25.85 25.85 1,623 -0.05(-0.18%)
May 11, 2018 25.80 25.90 25.80 25.90 2,827 +0.10(+0.39%)
May 10, 2018 25.81 25.90 25.80 25.80 6,432 +0.00(+0.01%)
May 09, 2018 25.74 25.85 25.74 25.80 1,760 -0.06(-0.24%)
May 08, 2018 25.75 25.86 25.75 25.86 6,673 +0.07(+0.25%)
May 07, 2018 25.80 25.81 25.73 25.79 4,235 -0.02(-0.06%)
May 04, 2018 25.74 25.82 25.71 25.81 5,333 +0.01(+0.04%)
May 03, 2018 25.82 25.84 25.78 25.80 2,603 -0.04(-0.15%)
May 02, 2018 25.81 25.85 25.80 25.84 1,917 -0.01(-0.04%)
May 01, 2018 25.85 25.85 25.65 25.85 4,500 +0.00(+0.01%)
Apr 30, 2018 25.85 25.85 25.85 25.85 150 +0.07(+0.27%)
Apr 27, 2018 25.77 25.80 25.75 25.78 3,630 +0.03(+0.12%)
Apr 26, 2018 25.70 25.75 25.70 25.75 2,980 +0.03(+0.12%)
Apr 25, 2018 25.70 25.74 25.65 25.72 3,797 +0.07(+0.27%)
Apr 24, 2018 25.65 25.72 25.65 25.65 4,845 +0.01(+0.04%)
Apr 23, 2018 25.55 25.64 25.55 25.64 5,625 +0.12(+0.47%)
Apr 20, 2018 25.52 25.60 25.52 25.52 3,867 -0.08(-0.31%)
Apr 19, 2018 25.78 25.78 25.40 25.60 18,784 -0.21(-0.83%)
Apr 18, 2018 25.81 25.81 25.81 25.81 370 +0.05(+0.21%)
Apr 17, 2018 25.84 25.84 25.76 25.76 1,268 +0.01(+0.04%)
Apr 16, 2018 25.85 25.85 25.73 25.75 4,221 -0.09(-0.35%)
Apr 13, 2018 25.80 25.84 25.80 25.84 778 +0.09(+0.35%)
Apr 12, 2018 25.84 25.84 25.73 25.75 3,966 -0.02(-0.09%)
Apr 11, 2018 25.79 25.84 25.77 25.77 1,247 +0.01(+0.05%)
Apr 10, 2018 25.77 25.81 25.76 25.76 4,891 +0.02(+0.09%)
Apr 09, 2018 25.80 25.86 25.73 25.74 4,016 +0.01(+0.04%)
Apr 06, 2018 25.66 25.73 25.65 25.73 9,254 -0.11(-0.43%)
Apr 05, 2018 25.77 25.84 25.74 25.84 5,171 +0.15(+0.58%)
Apr 04, 2018 25.67 25.69 25.67 25.69 1,040 +0.03(+0.14%)
Apr 03, 2018 25.68 25.70 25.66 25.66 835 +0.04(+0.17%)
Apr 02, 2018 25.70 25.73 25.61 25.61 3,292 -0.09(-0.35%)
Mar 29, 2018 25.70 25.70 25.70 0 +0.07(+0.26%)
Mar 28, 2018 25.65 25.66 25.63 25.63 1,028 +0.03(+0.13%)
Mar 27, 2018 25.58 25.65 25.58 25.60 435 -0.11(-0.41%)
Mar 26, 2018 25.70 25.72 25.66 25.71 1,817 +0.13(+0.49%)
Mar 23, 2018 25.65 25.65 25.58 25.58 2,950 -0.05(-0.20%)
Mar 22, 2018 25.67 25.73 25.56 25.63 3,854 -0.07(-0.27%)
Mar 21, 2018 25.68 25.70 25.68 25.70 1,161 +0.01(+0.04%)
Mar 20, 2018 25.67 25.69 25.64 25.69 2,034 +0.12(+0.47%)
Mar 19, 2018 25.62 25.77 25.56 25.57 1,865 -0.13(-0.51%)
Mar 16, 2018 25.80 25.80 25.61 25.70 4,121 +0.03(+0.10%)
Mar 15, 2018 25.82 25.82 25.65 25.67 10,253 +0.02(+0.10%)
Mar 14, 2018 25.62 25.65 25.55 25.65 2,405 +0.03(+0.12%)
Mar 13, 2018 25.65 25.65 25.51 25.62 1,216 +0.08(+0.31%)
Mar 12, 2018 25.65 25.65 25.54 25.54 5,126 -0.01(-0.03%)
Mar 09, 2018 25.47 25.55 25.47 25.55 1,925 -0.01(-0.05%)
Mar 08, 2018 25.56 25.56 25.52 25.56 11,049 +0.01(+0.04%)
Mar 07, 2018 25.55 25.55 7,077 +0.03(+0.12%)
Mar 06, 2018 25.47 25.52 25.44 25.52 4,459 -0.01(-0.03%)
Mar 05, 2018 25.50 25.55 25.50 25.53 4,259 -0.02(-0.09%)
Mar 02, 2018 25.39 25.57 25.39 25.55 4,089 +0.11(+0.44%)
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.