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, 2009 10.37 10.79 10.08 10.48 1,850,323 +0.37(+3.66%)
Mar 30, 2009 10.38 10.43 9.792 10.11 2,343,854 -1.35(-11.81%)
Mar 26, 2009 10.84 11.59 10.84 11.46 2,392,929 +0.72(+6.75%)
Mar 25, 2009 10.48 11.14 10.21 10.74 1,800,240 +0.35(+3.41%)
Mar 24, 2009 10.16 10.77 10.09 10.38 2,284,615 -0.12(-1.16%)
Mar 23, 2009 9.982 10.54 9.945 10.51 2,090,881 +1.04(+11.01%)
Mar 20, 2009 10.05 10.20 9.369 9.464 2,228,076 -0.68(-6.72%)
Mar 19, 2009 10.06 10.49 9.924 10.15 2,394,775 +0.29(+2.90%)
Mar 18, 2009 9.554 10.03 9.104 9.860 2,619,668 +0.30(+3.15%)
Mar 17, 2009 9.136 9.559 8.835 9.559 1,894,116 +0.48(+5.24%)
Mar 16, 2009 9.591 9.649 9.030 9.083 2,260,304 -0.43(-4.50%)
Mar 13, 2009 9.078 9.559 8.856 9.511 0 +0.57(+6.32%)
Mar 12, 2009 8.502 9.062 8.277 8.946 2,891,189 +0.37(+4.32%)
Mar 11, 2009 8.517 8.724 8.258 8.576 2,266,886 +0.25(+2.98%)
Mar 10, 2009 7.370 8.353 7.370 8.327 3,210,436 +1.08(+14.88%)
Mar 09, 2009 7.026 7.629 6.752 7.248 2,829,729 +0.03(+0.44%)
Mar 06, 2009 7.571 7.767 6.947 7.217 0 -0.12(-1.59%)
Mar 05, 2009 7.788 7.909 7.201 7.333 1,647,908 -0.59(-7.41%)
Mar 04, 2009 7.518 8.121 7.518 7.920 2,742,649 +0.52(+7.00%)
Mar 02, 2009 7.936 7.936 7.301 7.402 2,415,447 -0.76(-9.27%)
Feb 27, 2009 8.089 8.533 7.931 8.158 0 -0.05(-0.58%)
Feb 26, 2009 8.539 8.644 8.142 8.205 1,848,349 -0.14(-1.71%)
Feb 25, 2009 8.697 8.702 7.952 8.348 2,260,832 -0.35(-4.07%)
Feb 24, 2009 8.211 8.856 7.867 8.702 2,302,415 +0.75(+9.37%)
Feb 23, 2009 8.644 8.819 7.899 7.957 2,621,560 -0.63(-7.33%)
Feb 20, 2009 8.539 8.961 8.248 8.586 2,234,355 -0.23(-2.64%)
Feb 19, 2009 8.824 9.384 8.750 8.819 2,280,200 +0.02(+0.18%)
Feb 18, 2009 9.110 9.110 8.565 8.803 1,711,072 -0.14(-1.60%)
Feb 17, 2009 9.252 9.543 8.888 8.946 2,197,826 -0.86(-8.79%)
Feb 13, 2009 10.45 10.45 9.735 9.807 2,392,721 -0.54(-5.26%)
Feb 12, 2009 10.31 10.35 9.617 10.35 2,439,814 -0.01(-0.05%)
Feb 11, 2009 9.606 11.02 9.606 10.36 6,725,494 +1.12(+12.07%)
Feb 10, 2009 9.998 10.31 9.162 9.242 3,594,419 -0.95(-9.29%)
Feb 09, 2009 10.68 10.76 10.02 10.19 2,403,272 -0.18(-1.73%)
Feb 06, 2009 9.765 10.53 9.638 10.37 3,535,100 +0.78(+8.16%)
Feb 05, 2009 8.935 9.776 8.835 9.585 2,152,233 +0.43(+4.74%)
Feb 04, 2009 8.591 9.437 8.539 9.152 3,597,990 +0.70(+8.32%)
Feb 03, 2009 8.602 8.956 8.322 8.449 2,645,969 -0.08(-0.93%)
Feb 02, 2009 8.655 8.655 8.036 8.528 2,198,749 -0.17(-2.00%)
Jan 30, 2009 8.745 8.948 8.396 8.702 0 -0.08(-0.96%)
Jan 29, 2009 8.998 9.149 8.729 8.787 1,909,260 -0.52(-5.62%)
Jan 28, 2009 8.988 9.501 8.951 9.310 3,512,750 +0.51(+5.77%)
Jan 27, 2009 8.724 8.861 8.549 8.803 1,902,686 +0.10(+1.15%)
Jan 26, 2009 8.808 9.099 8.576 8.702 2,343,603 +0.02(+0.18%)
Jan 23, 2009 8.258 9.131 8.137 8.687 2,997,845 +0.09(+1.05%)
Jan 22, 2009 8.681 8.919 8.242 8.597 2,498,923 -0.23(-2.63%)
Jan 21, 2009 8.713 9.030 8.591 8.829 4,152,033 +0.39(+4.64%)
Jan 20, 2009 9.511 9.591 8.338 8.438 4,111,606 -1.07(-11.28%)
Jan 16, 2009 10.18 10.29 8.819 9.511 4,145,352 -0.27(-2.76%)
Jan 15, 2009 9.575 9.977 8.872 9.781 2,488,165 +0.23(+2.38%)
Jan 14, 2009 9.866 9.866 8.988 9.554 3,182,664 -0.44(-4.44%)
Jan 13, 2009 10.06 10.22 9.437 9.998 3,188,487 +0.02(+0.21%)
Jan 12, 2009 11.38 11.58 9.860 9.977 3,137,345 -1.40(-12.31%)
Jan 09, 2009 11.25 11.88 10.57 11.38 2,721,221 +0.13(+1.13%)
Jan 08, 2009 11.26 11.59 10.58 11.25 2,697,932 -0.21(-1.80%)
Jan 07, 2009 12.06 12.11 11.27 11.46 3,293,396 -0.73(-6.03%)
Jan 06, 2009 11.02 12.44 10.99 12.19 4,491,562 +1.45(+13.48%)
Jan 05, 2009 10.66 10.97 10.17 10.74 2,179,024 +0.12(+1.14%)
Jan 02, 2009 9.443 10.71 9.314 10.62 0 +1.27(+13.57%)
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.