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

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Feb 26, 2010 2.158 2.162 2.093 2.140 804,123 -0.01(-0.60%)
Feb 25, 2010 2.114 2.158 2.050 2.153 1,226,739 -0.02(-0.80%)
Feb 24, 2010 1.942 2.201 1.942 2.171 2,044,421 +0.33(+17.80%)
Feb 23, 2010 1.791 1.864 1.776 1.843 365,073 +0.05(+2.89%)
Feb 22, 2010 1.843 1.856 1.748 1.791 720,275 -0.03(-1.66%)
Feb 19, 2010 1.778 1.830 1.700 1.821 567,745 +0.04(+2.43%)
Feb 18, 2010 1.782 1.795 1.730 1.778 364,994 +0.00(+0.00%)
Feb 17, 2010 1.743 1.791 1.739 1.778 468,515 +0.05(+2.74%)
Feb 16, 2010 1.808 1.808 1.717 1.730 363,486 -0.06(-3.37%)
Feb 12, 2010 1.735 1.791 1.791 1.791 435,659 +0.03(+1.97%)
Feb 11, 2010 1.670 1.761 1.661 1.756 314,506 +0.08(+4.90%)
Feb 10, 2010 1.666 1.679 1.640 1.674 304,658 +0.00(+0.26%)
Feb 09, 2010 1.670 1.735 1.640 1.670 428,506 +0.02(+1.31%)
Feb 08, 2010 1.653 1.722 1.644 1.648 341,383 +0.00(+0.00%)
Feb 05, 2010 1.623 1.739 1.605 1.648 382,511 +0.04(+2.41%)
Feb 04, 2010 1.696 1.709 1.605 1.610 611,513 -0.09(-5.09%)
Feb 03, 2010 1.717 1.735 1.692 1.696 1,106,666 -0.03(-1.50%)
Feb 02, 2010 1.748 1.756 1.711 1.722 1,036,265 -0.03(-1.72%)
Feb 01, 2010 1.769 1.834 1.743 1.752 723,042 -0.00(-0.25%)
Jan 29, 2010 1.778 1.832 1.748 1.756 391,292 -0.01(-0.49%)
Jan 28, 2010 1.817 1.873 1.748 1.765 352,610 -0.04(-2.39%)
Jan 27, 2010 1.838 1.890 1.782 1.808 437,564 -0.05(-2.56%)
Jan 26, 2010 1.838 1.860 1.808 1.856 636,971 +0.02(+0.94%)
Jan 25, 2010 1.856 1.916 1.812 1.838 526,406 -0.00(-0.23%)
Jan 22, 2010 1.873 1.916 1.830 1.843 584,507 -0.03(-1.61%)
Jan 21, 2010 1.873 1.925 1.821 1.873 996,789 +0.00(+0.00%)
Jan 20, 2010 1.972 1.972 1.623 1.873 853,654 -0.12(-5.86%)
Jan 19, 2010 1.938 2.020 1.713 1.989 901,507 +0.05(+2.67%)
Jan 15, 2010 2.002 1.938 1.938 1.938 370,774 -0.06(-3.02%)
Jan 14, 2010 2.002 2.037 1.971 1.998 218,119 -0.02(-0.86%)
Jan 13, 2010 2.002 2.037 1.976 2.015 518,129 +0.02(+1.08%)
Jan 12, 2010 2.041 2.067 1.985 1.994 378,713 -0.06(-3.14%)
Jan 11, 2010 2.080 2.119 2.041 2.058 533,138 -0.02(-0.83%)
Jan 08, 2010 2.076 2.117 2.020 2.076 302,079 +0.00(+0.00%)
Jan 07, 2010 2.033 2.089 1.968 2.076 408,669 +0.04(+2.12%)
Jan 06, 2010 2.102 2.136 2.015 2.033 326,026 -0.06(-3.09%)
Jan 05, 2010 2.093 2.158 2.089 2.097 608,806 +0.01(+0.41%)
Jan 04, 2010 2.024 2.097 2.007 2.089 638,860 +0.09(+4.76%)
Dec 31, 2009 1.942 1.994 1.994 1.994 997,614 +0.04(+2.21%)
Dec 30, 2009 1.894 1.951 1.856 1.951 556,898 +0.05(+2.73%)
Dec 29, 2009 1.886 1.907 1.851 1.899 411,958 +0.03(+1.38%)
Dec 28, 2009 1.907 1.907 1.851 1.873 262,471 -0.03(-1.59%)
Dec 24, 2009 1.907 1.916 1.864 1.903 72,055 +0.01(+0.68%)
Dec 23, 2009 1.890 1.912 1.864 1.890 205,594 +0.01(+0.69%)
Dec 22, 2009 1.856 1.899 1.791 1.877 484,133 +0.02(+1.16%)
Dec 21, 2009 1.877 1.912 1.808 1.856 480,801 -0.01(-0.69%)
Dec 18, 2009 1.812 1.869 1.774 1.869 1,310,214 +0.07(+4.09%)
Dec 17, 2009 1.769 1.804 1.748 1.795 581,617 +0.01(+0.48%)
Dec 16, 2009 1.851 1.860 1.752 1.787 764,432 -0.04(-2.36%)
Dec 15, 2009 1.890 1.890 1.804 1.830 1,089,728 -0.06(-3.20%)
Dec 14, 2009 1.860 1.899 1.830 1.890 626,993 +0.00(+0.00%)
Dec 11, 2009 1.860 1.890 1.825 1.890 284,722 +0.04(+2.10%)
Dec 10, 2009 1.864 1.907 1.851 1.851 984,180 -0.00(-0.23%)
Dec 09, 2009 1.834 1.873 1.787 1.856 728,705 +0.02(+1.18%)
Dec 08, 2009 1.847 1.864 1.834 1.834 412,616 -0.03(-1.62%)
Dec 07, 2009 1.843 1.864 1.812 1.864 385,887 +0.03(+1.65%)
Dec 04, 2009 1.834 1.838 1.795 1.834 556,184 +0.05(+2.91%)
Dec 03, 2009 1.817 1.851 1.778 1.782 424,265 -0.03(-1.67%)
Dec 02, 2009 1.795 1.825 1.791 1.812 463,370 +0.01(+0.72%)
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.