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 (%)
Dec 30, 2016 11.70 11.70 11.70 0 -0.25(-2.06%)
Dec 29, 2016 11.91 12.07 11.76 11.95 702,861 +0.03(+0.26%)
Dec 28, 2016 12.28 12.34 11.85 11.91 424,388 -0.28(-2.27%)
Dec 27, 2016 12.07 12.53 12.07 12.19 436,108 +0.28(+2.32%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.03(+0.26%)
Dec 22, 2016 12.19 12.34 11.88 11.88 330,572 -0.31(-2.52%)
Dec 21, 2016 12.31 12.31 11.95 12.19 466,847 -0.03(-0.25%)
Dec 20, 2016 12.25 12.41 12.16 12.22 839,177 +0.09(+0.76%)
Dec 19, 2016 12.19 12.41 12.04 12.13 463,597 +0.09(+0.77%)
Dec 16, 2016 12.34 12.74 12.04 12.04 2,749,882 -0.25(-2.00%)
Dec 15, 2016 11.95 12.41 11.95 12.28 1,418,873 +0.31(+2.56%)
Dec 14, 2016 12.13 12.28 11.88 11.98 845,595 -0.25(-2.01%)
Dec 13, 2016 12.47 12.58 12.10 12.22 684,548 -0.18(-1.49%)
Dec 12, 2016 12.28 12.77 12.16 12.41 1,610,329 +0.15(+1.25%)
Dec 09, 2016 12.19 12.41 12.07 12.25 508,585 +0.12(+1.01%)
Dec 08, 2016 12.22 12.25 11.88 12.13 950,852 +0.06(+0.51%)
Dec 07, 2016 12.04 12.19 11.87 12.07 513,230 +0.05(+0.41%)
Dec 06, 2016 11.75 12.05 11.53 12.02 603,640 +0.27(+2.33%)
Dec 05, 2016 11.90 12.02 11.59 11.75 620,555 +0.09(+0.78%)
Dec 02, 2016 11.71 11.75 11.44 11.65 711,442 -0.03(-0.26%)
Dec 01, 2016 11.38 11.71 11.26 11.68 1,049,812 +0.27(+2.40%)
Nov 30, 2016 11.59 11.71 11.38 11.41 499,590 +0.06(+0.54%)
Nov 29, 2016 11.38 11.47 11.23 11.35 659,655 -0.15(-1.32%)
Nov 28, 2016 11.41 11.62 11.30 11.50 693,424 +0.03(+0.27%)
Nov 25, 2016 11.53 11.62 11.23 11.47 358,193 -0.12(-1.05%)
Nov 23, 2016 11.59 11.59 11.59 0 -0.12(-1.04%)
Nov 22, 2016 11.20 11.78 11.11 11.71 2,493,063 +0.55(+4.90%)
Nov 21, 2016 11.08 11.26 10.98 11.17 1,277,191 +0.21(+1.94%)
Nov 18, 2016 10.74 11.08 10.74 10.95 993,373 +0.21(+1.98%)
Nov 17, 2016 10.68 11.08 10.57 10.74 2,159,922 +0.06(+0.57%)
Nov 16, 2016 10.59 10.71 10.25 10.68 1,122,561 -0.03(-0.28%)
Nov 15, 2016 10.07 10.77 9.646 10.71 1,130,900 +0.24(+2.33%)
Nov 14, 2016 10.25 10.68 9.950 10.47 1,374,953 +0.37(+3.61%)
Nov 11, 2016 9.737 10.13 9.433 10.10 1,486,445 +0.24(+2.47%)
Nov 10, 2016 9.220 9.950 9.129 9.859 1,633,615 +0.85(+9.46%)
Nov 09, 2016 8.307 9.144 8.307 9.007 1,357,431 +0.70(+8.42%)
Nov 08, 2016 8.216 8.429 8.064 8.307 561,177 +0.09(+1.11%)
Nov 07, 2016 8.064 8.277 7.972 8.216 738,798 +0.37(+4.65%)
Nov 04, 2016 7.607 8.094 7.546 7.851 685,128 +0.18(+2.38%)
Nov 03, 2016 7.698 7.851 7.120 7.668 1,312,971 -0.24(-3.08%)
Nov 02, 2016 8.064 8.246 7.881 7.911 678,754 -0.21(-2.62%)
Nov 01, 2016 8.550 8.611 8.094 8.124 573,343 -0.40(-4.64%)
Oct 31, 2016 8.459 8.581 8.398 8.520 598,096 +0.06(+0.72%)
Oct 28, 2016 8.398 8.626 8.277 8.459 374,375 +0.06(+0.72%)
Oct 27, 2016 8.703 8.703 8.368 8.398 269,549 -0.27(-3.16%)
Oct 26, 2016 8.733 8.916 8.581 8.672 291,698 -0.12(-1.38%)
Oct 25, 2016 9.037 9.098 8.763 8.794 425,536 -0.24(-2.69%)
Oct 24, 2016 8.916 9.068 8.794 9.037 342,836 +0.27(+3.12%)
Oct 21, 2016 8.642 8.885 8.611 8.763 264,979 -0.03(-0.35%)
Oct 20, 2016 8.703 8.824 8.611 8.794 259,690 +0.06(+0.70%)
Oct 19, 2016 8.703 8.976 8.672 8.733 476,168 +0.06(+0.70%)
Oct 18, 2016 8.733 8.855 8.550 8.672 1,101,357 +0.09(+1.06%)
Oct 17, 2016 8.368 8.642 8.368 8.581 320,802 +0.18(+2.17%)
Oct 14, 2016 8.855 8.937 8.368 8.398 574,940 -0.33(-3.83%)
Oct 13, 2016 8.733 8.916 8.611 8.733 434,496 -0.12(-1.37%)
Oct 12, 2016 8.824 8.976 8.733 8.855 355,296 -0.03(-0.34%)
Oct 11, 2016 9.037 9.159 8.824 8.885 1,392,921 -0.18(-2.01%)
Oct 10, 2016 9.037 9.159 8.873 9.068 184,529 +0.17(+1.92%)
Oct 07, 2016 9.275 9.409 8.885 8.897 445,374 -0.31(-3.37%)
Oct 06, 2016 9.208 9.226 9.037 9.208 218,840 +0.01(+0.07%)
Oct 05, 2016 8.976 9.244 8.976 9.202 313,685 +0.24(+2.72%)
Oct 04, 2016 9.080 9.217 8.873 8.958 410,014 -0.09(-1.01%)
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.