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 27, 2015 6.039 6.134 5.959 6.113 2,171,844 +0.10(+1.68%)
Feb 26, 2015 5.925 6.066 5.925 6.012 1,599,251 -0.01(-0.11%)
Feb 25, 2015 6.132 6.132 5.993 6.019 1,738,521 -0.11(-1.74%)
Feb 24, 2015 6.152 6.245 6.112 6.125 1,392,253 -0.05(-0.86%)
Feb 23, 2015 6.258 6.305 6.079 6.179 1,846,419 -0.09(-1.48%)
Feb 20, 2015 6.285 6.298 6.179 6.272 1,629,409 -0.01(-0.21%)
Feb 19, 2015 6.311 6.311 6.225 6.285 1,027,436 -0.01(-0.11%)
Feb 18, 2015 6.225 6.291 6.185 6.291 1,168,212 +0.03(+0.53%)
Feb 17, 2015 6.172 6.291 6.112 6.258 1,891,381 +0.05(+0.86%)
Feb 13, 2015 6.059 6.205 6.205 6.205 1,779,305 +0.13(+2.08%)
Feb 12, 2015 5.913 6.086 5.780 6.079 2,162,597 +0.35(+6.15%)
Feb 11, 2015 5.733 5.786 5.282 5.727 2,724,019 -0.07(-1.26%)
Feb 10, 2015 5.727 5.807 5.707 5.800 832,201 +0.12(+2.11%)
Feb 09, 2015 5.733 5.846 5.674 5.680 935,471 -0.10(-1.72%)
Feb 06, 2015 5.773 5.893 5.733 5.780 812,113 +0.04(+0.69%)
Feb 05, 2015 5.674 5.790 5.647 5.740 966,773 +0.08(+1.41%)
Feb 04, 2015 5.733 5.770 5.634 5.660 1,239,035 -0.13(-2.29%)
Feb 03, 2015 5.375 5.793 5.371 5.793 3,147,895 +0.48(+9.00%)
Feb 02, 2015 5.255 5.328 5.169 5.315 1,259,676 +0.11(+2.17%)
Jan 30, 2015 5.368 5.441 5.202 5.202 1,297,825 -0.24(-4.34%)
Jan 29, 2015 5.395 5.474 5.362 5.438 989,712 +0.06(+1.05%)
Jan 28, 2015 5.508 5.561 5.381 5.381 859,139 -0.11(-2.06%)
Jan 27, 2015 5.554 5.581 5.461 5.494 861,831 -0.11(-2.01%)
Jan 26, 2015 5.521 5.640 5.474 5.607 729,576 +0.07(+1.20%)
Jan 23, 2015 5.614 5.620 5.478 5.541 759,995 -0.06(-1.07%)
Jan 22, 2015 5.461 5.601 5.361 5.601 1,031,905 +0.20(+3.69%)
Jan 21, 2015 5.395 5.494 5.295 5.401 1,254,844 +0.00(+0.00%)
Jan 20, 2015 5.468 5.494 5.348 5.401 1,412,820 -0.09(-1.69%)
Jan 16, 2015 5.408 5.511 5.348 5.494 1,271,779 +0.05(+0.98%)
Jan 15, 2015 5.574 5.647 5.361 5.441 1,962,764 -0.14(-2.50%)
Jan 14, 2015 5.627 5.680 5.534 5.581 1,424,923 -0.13(-2.33%)
Jan 13, 2015 5.986 5.993 5.680 5.713 2,354,210 -0.21(-3.59%)
Jan 12, 2015 5.767 5.969 5.668 5.926 2,022,235 +0.14(+2.41%)
Jan 09, 2015 5.919 5.919 5.720 5.787 2,520,833 -0.16(-2.68%)
Jan 08, 2015 5.893 5.959 5.793 5.946 1,171,007 +0.10(+1.70%)
Jan 07, 2015 5.840 5.910 5.707 5.846 1,314,370 +0.06(+1.03%)
Jan 06, 2015 5.906 5.967 5.760 5.787 1,363,302 -0.09(-1.58%)
Jan 05, 2015 6.032 6.039 5.880 5.880 1,423,770 -0.19(-3.17%)
Jan 02, 2015 6.079 6.192 6.036 6.072 1,031,474 -0.01(-0.11%)
Dec 31, 2014 6.305 6.079 6.079 6.079 1,094,887 -0.19(-2.97%)
Dec 30, 2014 6.238 6.345 6.145 6.265 1,545,666 +0.03(+0.43%)
Dec 29, 2014 6.272 6.278 6.139 6.238 1,386,060 -0.01(-0.21%)
Dec 26, 2014 6.039 6.358 6.036 6.252 1,549,303 +0.23(+3.86%)
Dec 24, 2014 6.086 6.019 6.019 6.019 472,936 -0.07(-1.09%)
Dec 23, 2014 5.900 6.105 5.893 6.086 1,841,479 +0.24(+4.09%)
Dec 22, 2014 5.807 5.906 5.773 5.846 939,286 +0.04(+0.69%)
Dec 19, 2014 5.866 5.926 5.760 5.807 3,371,562 -0.07(-1.13%)
Dec 18, 2014 5.966 5.966 5.807 5.873 1,123,951 -0.01(-0.23%)
Dec 17, 2014 5.667 5.886 5.647 5.886 1,450,884 +0.21(+3.75%)
Dec 16, 2014 5.581 5.747 5.547 5.674 948,181 +0.05(+0.83%)
Dec 15, 2014 5.707 5.840 5.567 5.627 1,660,651 -0.03(-0.47%)
Dec 12, 2014 5.787 5.906 5.647 5.654 1,337,383 -0.22(-3.73%)
Dec 11, 2014 5.860 5.986 5.826 5.873 1,116,105 +0.01(+0.23%)
Dec 10, 2014 5.979 6.026 5.840 5.860 1,395,119 -0.15(-2.43%)
Dec 09, 2014 5.873 6.059 5.807 6.006 1,709,016 +0.09(+1.57%)
Dec 08, 2014 5.860 6.059 5.853 5.913 1,586,081 +0.01(+0.23%)
Dec 05, 2014 5.807 5.953 5.807 5.900 1,471,308 +0.09(+1.49%)
Dec 04, 2014 5.780 5.910 5.738 5.813 1,180,241 +0.01(+0.23%)
Dec 03, 2014 5.840 5.853 5.753 5.800 1,427,583 -0.06(-1.02%)
Dec 02, 2014 5.853 5.959 5.826 5.860 1,176,942 +0.01(+0.11%)
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.