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 (%)
Mar 31, 2017 11.08 11.27 11.02 11.15 845,316 +0.03(+0.28%)
Mar 30, 2017 10.93 11.15 10.93 11.11 566,709 +0.22(+1.99%)
Mar 29, 2017 10.71 11.01 10.62 10.90 1,034,991 +0.19(+1.74%)
Mar 28, 2017 10.31 10.93 10.31 10.71 725,805 +0.34(+3.29%)
Mar 27, 2017 10.09 10.43 9.997 10.37 509,971 +0.00(+0.00%)
Mar 24, 2017 10.46 10.65 10.21 10.37 1,165,263 -0.06(-0.60%)
Mar 23, 2017 10.46 10.62 10.35 10.43 484,683 -0.03(-0.30%)
Mar 22, 2017 10.37 10.55 10.23 10.46 713,898 +0.00(+0.00%)
Mar 21, 2017 10.96 11.24 10.40 10.46 675,710 -0.53(-4.80%)
Mar 20, 2017 10.90 11.11 10.74 10.99 513,609 +0.03(+0.28%)
Mar 17, 2017 10.74 10.99 10.56 10.96 1,177,147 +0.28(+2.62%)
Mar 16, 2017 10.71 10.96 10.65 10.68 456,128 +0.09(+0.88%)
Mar 15, 2017 10.28 10.74 10.25 10.59 1,093,011 +0.40(+3.96%)
Mar 14, 2017 10.15 10.29 9.996 10.18 591,996 -0.12(-1.20%)
Mar 13, 2017 10.40 10.62 10.15 10.31 764,359 -0.09(-0.90%)
Mar 10, 2017 10.18 10.49 10.12 10.40 912,115 +0.31(+3.08%)
Mar 09, 2017 10.03 10.28 9.873 10.09 854,860 +0.00(+0.00%)
Mar 08, 2017 10.18 10.34 10.06 10.09 639,282 -0.07(-0.73%)
Mar 07, 2017 10.16 10.23 9.888 10.16 873,117 -0.03(-0.30%)
Mar 06, 2017 10.38 10.47 10.07 10.20 728,784 -0.40(-3.77%)
Mar 03, 2017 10.56 10.66 10.32 10.59 1,081,148 +0.15(+1.47%)
Mar 02, 2017 10.75 10.81 10.38 10.44 627,263 -0.31(-2.86%)
Mar 01, 2017 10.53 10.92 10.53 10.75 840,784 +0.49(+4.79%)
Feb 28, 2017 10.50 10.53 10.13 10.26 1,373,081 -0.25(-2.34%)
Feb 27, 2017 10.07 10.56 10.01 10.50 1,338,706 +0.46(+4.59%)
Feb 24, 2017 9.735 10.12 9.735 10.04 1,068,302 +0.06(+0.61%)
Feb 23, 2017 10.13 10.13 9.722 9.980 1,158,246 -0.06(-0.61%)
Feb 22, 2017 10.01 10.20 9.919 10.04 1,257,408 -0.06(-0.61%)
Feb 21, 2017 10.10 10.13 9.888 10.10 476,713 +0.09(+0.92%)
Feb 17, 2017 10.01 10.01 10.01 0 +0.00(+0.00%)
Feb 16, 2017 10.10 10.23 9.950 10.01 1,144,050 -0.15(-1.51%)
Feb 15, 2017 10.01 10.20 9.919 10.16 909,479 +0.12(+1.22%)
Feb 14, 2017 10.13 10.23 9.888 10.04 1,042,895 -0.18(-1.80%)
Feb 13, 2017 10.41 10.66 10.20 10.23 1,176,961 -0.09(-0.89%)
Feb 10, 2017 10.93 10.93 10.26 10.32 1,393,292 -0.55(-5.09%)
Feb 09, 2017 10.38 11.33 10.29 10.87 1,539,533 +0.06(+0.57%)
Feb 08, 2017 11.95 11.95 10.81 10.81 1,952,802 -1.11(-9.28%)
Feb 07, 2017 12.44 12.65 11.91 11.91 1,630,011 -0.46(-3.72%)
Feb 06, 2017 12.44 12.56 12.22 12.38 1,059,516 -0.12(-0.98%)
Feb 03, 2017 12.04 12.65 11.90 12.50 1,303,283 +0.71(+5.99%)
Feb 02, 2017 12.04 12.04 11.64 11.79 2,044,911 -0.34(-2.78%)
Feb 01, 2017 12.53 12.59 11.88 12.13 1,235,994 -0.34(-2.71%)
Jan 31, 2017 12.01 12.48 12.01 12.47 759,432 +0.46(+3.84%)
Jan 30, 2017 12.10 12.38 11.73 12.01 807,778 -0.18(-1.51%)
Jan 27, 2017 12.56 12.56 12.01 12.19 496,748 -0.37(-2.93%)
Jan 26, 2017 12.59 12.66 12.41 12.56 811,069 -0.03(-0.24%)
Jan 25, 2017 11.98 12.65 11.96 12.59 1,122,766 +0.74(+6.22%)
Jan 24, 2017 11.61 12.04 11.58 11.85 511,286 +0.40(+3.49%)
Jan 23, 2017 11.61 11.73 11.24 11.45 401,709 -0.15(-1.32%)
Jan 20, 2017 11.67 11.67 11.47 11.61 506,630 +0.06(+0.53%)
Jan 19, 2017 11.91 11.95 11.55 11.55 377,284 -0.28(-2.34%)
Jan 18, 2017 11.42 11.85 11.30 11.82 574,256 +0.43(+3.77%)
Jan 17, 2017 11.85 11.91 11.33 11.39 520,637 -0.55(-4.63%)
Jan 13, 2017 11.95 11.95 11.95 0 +0.12(+1.04%)
Jan 12, 2017 11.88 11.88 11.58 11.82 1,304,654 -0.09(-0.77%)
Jan 11, 2017 11.82 11.91 11.52 11.91 463,418 +0.15(+1.31%)
Jan 10, 2017 11.45 11.85 11.30 11.76 487,452 +0.40(+3.51%)
Jan 09, 2017 11.82 11.82 11.33 11.36 525,958 -0.55(-4.64%)
Jan 06, 2017 11.95 12.13 11.82 11.91 355,956 +0.00(+0.00%)
Jan 05, 2017 12.25 12.25 11.82 11.91 390,165 -0.34(-2.76%)
Jan 04, 2017 12.13 12.34 12.01 12.25 553,591 +0.22(+1.79%)
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.