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 (%)
May 31, 2013 18.56 19.32 18.50 18.68 1,189,755 -0.05(-0.25%)
May 30, 2013 18.40 18.85 18.40 18.73 848,280 +0.35(+1.93%)
May 29, 2013 18.25 18.49 18.18 18.38 722,226 -0.07(-0.37%)
May 28, 2013 18.50 18.75 18.28 18.44 720,943 +0.27(+1.51%)
May 24, 2013 18.09 18.30 17.93 18.17 777,228 -0.31(-1.66%)
May 23, 2013 18.02 18.55 17.83 18.48 1,264,643 +0.13(+0.69%)
May 22, 2013 18.51 18.87 18.23 18.35 1,636,785 -0.18(-1.00%)
May 21, 2013 18.51 18.76 18.20 18.53 1,689,388 +0.57(+3.18%)
May 20, 2013 18.03 18.21 17.84 17.96 1,695,729 -0.12(-0.64%)
May 17, 2013 17.75 18.19 17.75 18.08 1,438,179 +0.48(+2.70%)
May 16, 2013 17.63 17.82 17.53 17.60 867,579 -0.07(-0.39%)
May 15, 2013 17.32 17.79 17.29 17.67 973,110 +0.50(+2.89%)
May 13, 2013 17.00 17.19 16.89 17.18 1,276,842 +0.15(+0.87%)
May 10, 2013 17.13 17.22 16.76 17.03 1,259,798 -0.12(-0.68%)
May 09, 2013 17.30 17.40 17.10 17.14 1,027,913 -0.15(-0.89%)
May 08, 2013 17.16 17.46 17.12 17.30 1,291,205 +0.12(+0.71%)
May 07, 2013 17.22 17.42 16.95 17.18 1,098,270 +0.03(+0.15%)
May 06, 2013 17.11 17.36 17.03 17.15 874,145 +0.07(+0.40%)
May 03, 2013 17.08 17.82 16.97 17.08 1,191,794 +0.26(+1.54%)
May 02, 2013 16.81 17.17 16.77 16.82 1,461,608 +0.11(+0.66%)
May 01, 2013 17.13 17.69 16.45 16.71 3,292,756 -1.51(-8.27%)
Apr 30, 2013 17.95 18.22 17.76 18.22 1,111,657 +0.21(+1.17%)
Apr 29, 2013 17.87 18.19 17.78 18.01 1,121,864 +0.19(+1.07%)
Apr 26, 2013 18.02 18.14 17.69 17.82 935,563 -0.32(-1.78%)
Apr 25, 2013 18.10 18.28 17.94 18.14 789,680 +0.10(+0.56%)
Apr 24, 2013 17.70 18.13 17.68 18.04 1,237,839 +0.42(+2.40%)
Apr 23, 2013 17.24 17.74 17.24 17.62 1,979,456 +0.68(+3.99%)
Apr 22, 2013 16.91 17.03 16.65 16.94 1,340,540 +0.01(+0.03%)
Apr 19, 2013 17.11 17.31 16.72 16.93 1,395,868 -0.06(-0.34%)
Apr 18, 2013 17.31 17.31 16.81 16.99 1,551,445 -0.21(-1.23%)
Apr 17, 2013 17.77 17.79 17.06 17.20 1,808,204 -0.81(-4.52%)
Apr 16, 2013 18.13 18.18 17.61 18.02 1,371,692 +0.20(+1.10%)
Apr 15, 2013 18.88 19.05 17.66 17.82 1,502,182 -1.28(-6.69%)
Apr 12, 2013 19.08 19.43 18.91 19.10 997,003 -0.15(-0.80%)
Apr 11, 2013 19.30 19.62 19.16 19.25 1,485,257 -0.14(-0.74%)
Apr 10, 2013 18.92 19.54 18.85 19.40 1,617,066 +0.52(+2.74%)
Apr 09, 2013 18.62 19.03 18.55 18.88 1,260,182 +0.24(+1.30%)
Apr 08, 2013 18.43 18.65 18.24 18.63 637,948 +0.25(+1.35%)
Apr 05, 2013 17.88 18.51 17.86 18.39 694,867 +0.14(+0.75%)
Apr 04, 2013 18.43 18.46 18.18 18.25 1,404,462 -0.12(-0.66%)
Apr 03, 2013 18.97 19.18 18.12 18.37 1,504,495 -0.71(-3.74%)
Apr 02, 2013 18.95 19.21 18.78 19.08 1,678,575 +0.24(+1.29%)
Apr 01, 2013 19.35 19.36 18.76 18.84 870,574 -0.51(-2.65%)
Mar 28, 2013 19.09 19.41 19.07 19.35 952,875 +0.30(+1.58%)
Mar 27, 2013 18.88 19.11 18.70 19.05 1,401,460 +0.04(+0.19%)
Mar 26, 2013 19.09 19.16 18.90 19.02 420,965 -0.06(-0.31%)
Mar 25, 2013 19.23 19.40 18.91 19.07 739,092 -0.10(-0.50%)
Mar 22, 2013 19.23 19.33 18.93 19.17 828,567 +0.20(+1.06%)
Mar 21, 2013 19.01 19.28 18.85 18.97 1,205,502 -0.23(-1.18%)
Mar 20, 2013 18.68 19.25 18.68 19.19 760,016 +0.64(+3.45%)
Mar 19, 2013 18.68 19.17 18.27 18.56 1,946,898 -0.06(-0.34%)
Mar 18, 2013 18.55 18.90 18.49 18.62 1,003,437 -0.31(-1.62%)
Mar 15, 2013 18.77 18.93 18.60 18.93 1,253,463 +0.09(+0.48%)
Mar 14, 2013 18.47 18.88 18.44 18.84 1,139,949 +0.41(+2.24%)
Mar 13, 2013 18.47 18.57 18.34 18.42 520,507 -0.07(-0.37%)
Mar 12, 2013 18.30 18.49 18.16 18.49 813,180 +0.18(+0.98%)
Mar 11, 2013 18.28 18.43 18.22 18.31 610,790 -0.03(-0.17%)
Mar 08, 2013 18.05 18.37 17.95 18.34 857,188 +0.49(+2.75%)
Mar 07, 2013 17.69 18.00 17.69 17.85 870,040 +0.21(+1.20%)
Mar 06, 2013 17.56 17.66 17.39 17.64 981,497 +0.14(+0.78%)
Mar 05, 2013 17.20 17.72 17.20 17.50 1,263,589 +0.42(+2.44%)
Mar 04, 2013 17.06 17.21 16.93 17.09 963,949 -0.01(-0.03%)
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.