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, 2014 13.91 13.99 13.83 13.86 2,071,418 +0.04(+0.31%)
Mar 28, 2014 13.92 14.00 13.80 13.82 2,268,865 -0.14(-1.01%)
Mar 27, 2014 14.13 14.38 13.92 13.96 2,276,603 -0.20(-1.41%)
Mar 26, 2014 14.72 14.85 14.16 14.16 2,062,296 -0.54(-3.65%)
Mar 25, 2014 14.68 14.80 14.50 14.69 7,077,376 -0.30(-1.99%)
Mar 24, 2014 15.31 15.34 14.95 14.99 1,496,143 -0.24(-1.56%)
Mar 21, 2014 15.05 15.36 15.02 15.23 3,004,745 +0.18(+1.22%)
Mar 20, 2014 15.21 15.34 15.03 15.05 646,951 -0.21(-1.38%)
Mar 19, 2014 15.30 15.45 15.12 15.26 829,284 -0.11(-0.70%)
Mar 18, 2014 15.07 15.41 15.01 15.37 1,724,688 +0.28(+1.83%)
Mar 17, 2014 15.25 15.41 15.04 15.09 940,269 +0.00(+0.00%)
Mar 14, 2014 14.93 15.15 14.89 15.09 1,180,337 +0.15(+1.01%)
Mar 13, 2014 15.38 15.51 14.83 14.94 1,667,796 -0.38(-2.51%)
Mar 12, 2014 15.28 15.47 15.18 15.32 2,001,685 -0.11(-0.70%)
Mar 11, 2014 15.86 15.89 15.35 15.43 1,389,492 -0.37(-2.33%)
Mar 10, 2014 16.21 16.27 15.79 15.80 775,419 -0.48(-2.96%)
Mar 07, 2014 16.51 16.55 16.17 16.28 849,672 -0.15(-0.92%)
Mar 06, 2014 16.23 16.47 16.20 16.43 878,271 +0.32(+1.98%)
Mar 05, 2014 16.24 16.39 16.05 16.11 1,766,357 -0.11(-0.67%)
Mar 04, 2014 16.58 16.59 16.10 16.22 3,520,558 -0.15(-0.93%)
Mar 03, 2014 16.39 16.71 16.35 16.37 1,616,411 -0.29(-1.72%)
Feb 28, 2014 16.66 16.85 16.59 16.66 1,391,298 +0.02(+0.13%)
Feb 27, 2014 16.57 16.77 16.38 16.64 1,511,562 +0.02(+0.13%)
Feb 26, 2014 16.88 17.00 16.59 16.62 1,884,062 -0.23(-1.38%)
Feb 25, 2014 16.76 17.02 16.66 16.85 1,781,623 +0.04(+0.23%)
Feb 24, 2014 16.79 16.96 16.78 16.81 1,390,462 -0.01(-0.06%)
Feb 21, 2014 17.00 17.05 16.74 16.82 1,319,018 -0.17(-1.02%)
Feb 20, 2014 16.38 17.00 16.31 17.00 1,323,698 +0.64(+3.94%)
Feb 19, 2014 16.56 16.76 16.33 16.35 1,095,611 -0.34(-2.01%)
Feb 18, 2014 16.69 16.82 16.55 16.69 1,277,162 +0.02(+0.10%)
Feb 14, 2014 16.23 16.67 16.67 16.67 2,529,179 +0.50(+3.08%)
Feb 13, 2014 15.70 16.24 15.33 16.17 4,255,415 +1.23(+8.26%)
Feb 12, 2014 14.83 15.20 14.83 14.94 1,626,488 +0.11(+0.73%)
Feb 11, 2014 15.06 15.13 14.80 14.83 1,883,184 -0.26(-1.72%)
Feb 10, 2014 15.21 15.28 15.00 15.09 816,180 -0.17(-1.10%)
Feb 07, 2014 15.22 15.36 15.10 15.26 414,924 +0.14(+0.89%)
Feb 06, 2014 15.01 15.28 14.91 15.12 905,290 +0.21(+1.38%)
Feb 05, 2014 15.01 15.01 14.70 14.92 742,020 -0.11(-0.76%)
Feb 04, 2014 14.70 15.06 14.48 15.03 1,294,443 +0.41(+2.81%)
Feb 03, 2014 15.42 15.65 14.61 14.62 1,565,238 -0.82(-5.33%)
Jan 31, 2014 15.34 15.72 15.27 15.44 688,408 -0.25(-1.59%)
Jan 30, 2014 15.71 15.80 15.35 15.69 957,280 +0.16(+1.05%)
Jan 29, 2014 15.68 15.87 15.49 15.53 637,490 -0.33(-2.08%)
Jan 28, 2014 15.77 15.91 15.63 15.86 913,647 +0.15(+0.96%)
Jan 27, 2014 16.19 16.26 15.46 15.71 1,622,368 -0.49(-3.01%)
Jan 24, 2014 16.37 16.40 16.12 16.19 1,990,156 -0.29(-1.77%)
Jan 23, 2014 16.18 16.50 16.14 16.49 1,013,994 +0.22(+1.36%)
Jan 22, 2014 16.21 16.36 16.13 16.26 1,027,575 -0.19(-1.15%)
Jan 21, 2014 16.48 16.52 16.19 16.45 833,627 +0.09(+0.56%)
Jan 17, 2014 16.34 16.36 16.36 16.36 1,068,836 -0.04(-0.26%)
Jan 16, 2014 16.51 16.56 16.37 16.41 950,185 -0.10(-0.62%)
Jan 15, 2014 16.20 16.55 16.20 16.51 1,236,343 +0.30(+1.87%)
Jan 14, 2014 15.92 16.33 15.92 16.20 2,323,665 +0.40(+2.50%)
Jan 13, 2014 15.84 15.90 15.74 15.81 1,218,588 -0.02(-0.14%)
Jan 10, 2014 15.18 15.84 15.04 15.83 2,590,466 +0.69(+4.58%)
Jan 09, 2014 15.26 15.42 15.04 15.14 1,155,099 -0.04(-0.25%)
Jan 08, 2014 15.32 15.32 15.00 15.18 1,614,209 -0.18(-1.16%)
Jan 07, 2014 15.33 15.48 15.23 15.36 1,111,630 +0.06(+0.39%)
Jan 06, 2014 15.71 15.71 15.28 15.30 848,857 -0.34(-2.18%)
Jan 03, 2014 15.63 15.74 15.52 15.64 713,574 +0.02(+0.14%)
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.