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 (%)
Oct 31, 2014 7.313 7.797 7.274 7.791 3,998,970 +0.53(+7.27%)
Oct 30, 2014 7.296 7.621 7.148 7.263 3,811,155 -0.48(-6.25%)
Oct 29, 2014 7.725 8.066 7.659 7.747 2,591,103 +0.12(+1.51%)
Oct 28, 2014 7.505 7.709 7.428 7.632 2,415,928 +0.22(+2.97%)
Oct 27, 2014 7.582 7.665 7.665 7.412 1,669,476 -0.25(-3.30%)
Oct 24, 2014 7.665 7.687 7.522 7.665 1,291,100 -0.01(-0.07%)
Oct 23, 2014 7.511 7.742 7.483 7.670 1,266,869 +0.26(+3.56%)
Oct 22, 2014 7.615 7.665 7.401 7.406 1,930,729 -0.16(-2.11%)
Oct 21, 2014 7.269 7.604 7.252 7.566 2,090,006 +0.37(+5.12%)
Oct 20, 2014 7.170 7.208 7.118 7.197 1,527,171 -0.01(-0.15%)
Oct 17, 2014 7.434 7.552 7.098 7.208 1,946,170 -0.12(-1.58%)
Oct 16, 2014 6.983 7.401 6.983 7.324 2,357,475 +0.18(+2.54%)
Oct 15, 2014 6.906 7.203 6.878 7.142 2,296,593 +0.10(+1.41%)
Oct 14, 2014 6.933 7.200 6.876 7.043 2,481,279 +0.16(+2.40%)
Oct 13, 2014 7.153 7.329 6.856 6.878 2,086,624 -0.26(-3.62%)
Oct 10, 2014 7.445 7.445 7.120 7.137 2,598,744 -0.26(-3.49%)
Oct 09, 2014 7.896 7.918 7.296 7.395 2,423,250 -0.50(-6.34%)
Oct 08, 2014 7.791 7.907 7.491 7.896 3,035,356 +0.07(+0.84%)
Oct 07, 2014 7.879 8.142 7.808 7.830 2,993,998 -0.13(-1.59%)
Oct 06, 2014 7.940 8.055 7.848 7.956 3,428,346 +0.06(+0.77%)
Oct 03, 2014 8.319 8.385 7.827 7.896 3,599,051 -0.38(-4.65%)
Oct 02, 2014 8.269 8.473 8.159 8.280 3,190,487 +0.01(+0.13%)
Oct 01, 2014 8.264 8.423 8.116 8.269 2,557,158 -0.02(-0.27%)
Sep 30, 2014 8.462 8.544 8.220 8.291 3,258,936 -0.20(-2.39%)
Sep 29, 2014 8.968 8.968 8.236 8.495 4,706,039 -0.59(-6.48%)
Sep 26, 2014 9.061 9.083 8.869 9.083 2,010,386 +0.03(+0.30%)
Sep 25, 2014 9.435 9.435 9.050 9.056 2,390,964 -0.40(-4.24%)
Sep 24, 2014 9.792 9.836 9.276 9.457 5,115,074 -0.30(-3.04%)
Sep 23, 2014 10.35 10.40 9.754 9.754 3,046,118 -0.67(-6.43%)
Sep 22, 2014 10.85 10.90 10.36 10.42 1,818,817 -0.51(-4.68%)
Sep 19, 2014 10.96 11.05 10.86 10.94 1,433,149 +0.05(+0.45%)
Sep 18, 2014 11.05 11.07 10.78 10.89 1,457,109 -0.15(-1.34%)
Sep 17, 2014 11.28 11.33 11.02 11.04 1,219,238 -0.22(-1.95%)
Sep 16, 2014 11.30 11.30 11.11 11.26 1,793,391 -0.09(-0.78%)
Sep 15, 2014 11.47 11.54 11.33 11.34 897,575 -0.11(-0.96%)
Sep 12, 2014 11.54 11.55 11.33 11.45 1,388,457 -0.08(-0.67%)
Sep 11, 2014 11.23 11.59 11.22 11.53 1,585,105 +0.20(+1.80%)
Sep 10, 2014 11.43 11.43 11.21 11.33 930,678 -0.13(-1.15%)
Sep 09, 2014 11.65 11.66 11.35 11.46 1,034,812 -0.18(-1.51%)
Sep 08, 2014 11.59 11.73 11.56 11.63 575,244 +0.01(+0.05%)
Sep 05, 2014 11.66 11.66 11.52 11.63 968,108 -0.06(-0.52%)
Sep 04, 2014 11.82 11.93 11.65 11.69 516,906 -0.13(-1.07%)
Sep 03, 2014 12.02 12.13 11.80 11.82 785,555 -0.07(-0.60%)
Sep 02, 2014 11.79 12.05 11.77 11.89 1,281,366 +0.08(+0.70%)
Aug 29, 2014 11.87 11.80 11.80 11.80 599,093 -0.05(-0.46%)
Aug 28, 2014 11.91 11.96 11.91 11.86 664,660 -0.10(-0.83%)
Aug 27, 2014 11.94 12.02 11.90 11.96 877,762 +0.05(+0.46%)
Aug 26, 2014 11.67 11.99 11.62 11.90 1,080,177 +0.25(+2.17%)
Aug 25, 2014 11.67 11.76 11.57 11.65 964,460 +0.08(+0.71%)
Aug 22, 2014 11.63 11.67 11.52 11.57 1,107,163 -0.06(-0.52%)
Aug 21, 2014 11.57 11.69 11.56 11.63 1,069,719 +0.02(+0.19%)
Aug 20, 2014 11.72 11.80 11.55 11.61 688,842 -0.15(-1.26%)
Aug 19, 2014 11.74 11.85 11.71 11.76 735,269 +0.03(+0.28%)
Aug 18, 2014 11.65 11.86 11.63 11.72 1,099,472 +0.18(+1.52%)
Aug 15, 2014 11.72 11.76 11.42 11.55 1,003,990 -0.07(-0.57%)
Aug 14, 2014 11.69 11.69 11.57 11.61 975,765 +0.02(+0.19%)
Aug 13, 2014 11.72 11.72 11.53 11.59 924,512 -0.05(-0.47%)
Aug 12, 2014 11.66 11.70 11.59 11.64 1,093,590 -0.05(-0.47%)
Aug 11, 2014 11.80 11.80 11.66 11.70 1,151,634 -0.02(-0.19%)
Aug 08, 2014 11.60 11.75 11.56 11.72 1,955,635 +0.15(+1.32%)
Aug 07, 2014 11.86 12.05 11.56 11.57 1,592,497 -0.25(-2.08%)
Aug 06, 2014 11.65 11.83 11.55 11.81 988,061 +0.12(+1.03%)
Aug 05, 2014 11.73 11.94 11.45 11.69 1,461,380 -0.13(-1.06%)
Aug 04, 2014 11.91 12.01 11.43 11.82 2,017,019 -0.09(-0.73%)
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.