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 (%)
Jul 29, 2011 21.00 21.36 20.76 21.01 2,035,508 -0.34(-1.58%)
Jul 28, 2011 21.49 22.20 21.27 21.35 1,725,690 -0.10(-0.47%)
Jul 27, 2011 22.91 22.91 21.32 21.45 4,311,183 -1.80(-7.75%)
Jul 26, 2011 23.41 23.46 22.98 23.25 1,150,047 -0.21(-0.90%)
Jul 25, 2011 23.29 23.88 23.13 23.46 967,580 -0.02(-0.07%)
Jul 22, 2011 23.45 23.60 23.45 23.48 925,638 +0.23(+1.00%)
Jul 21, 2011 23.15 23.51 22.95 23.25 1,562,954 +0.31(+1.34%)
Jul 20, 2011 23.03 23.26 22.69 22.94 987,476 -0.03(-0.11%)
Jul 19, 2011 22.68 23.03 22.59 22.97 1,663,530 +0.50(+2.21%)
Jul 18, 2011 23.16 23.19 22.39 22.47 2,371,321 -0.85(-3.65%)
Jul 15, 2011 23.32 23.35 22.88 23.32 16,694,441 +0.11(+0.46%)
Jul 14, 2011 23.20 23.54 23.03 23.22 2,259,221 +0.17(+0.76%)
Jul 13, 2011 22.73 23.42 22.56 23.04 1,991,734 +0.45(+2.01%)
Jul 12, 2011 22.64 23.06 22.47 22.59 4,668,811 +0.86(+3.96%)
Jul 11, 2011 22.36 22.59 21.64 21.73 1,255,437 -1.05(-4.62%)
Jul 08, 2011 22.55 22.78 22.44 22.78 484,455 -0.16(-0.69%)
Jul 07, 2011 22.86 23.06 22.75 22.94 792,977 +0.32(+1.43%)
Jul 06, 2011 22.69 22.77 22.33 22.61 580,859 -0.12(-0.53%)
Jul 05, 2011 22.91 22.93 22.64 22.73 920,671 -0.19(-0.83%)
Jul 01, 2011 22.55 22.99 22.35 22.93 759,283 +0.43(+1.90%)
Jun 30, 2011 22.01 22.66 22.01 22.50 1,077,500 +0.59(+2.68%)
Jun 29, 2011 21.76 21.96 21.65 21.91 1,038,024 +0.32(+1.47%)
Jun 28, 2011 20.98 21.61 20.98 21.59 930,337 +0.71(+3.39%)
Jun 27, 2011 20.66 20.99 20.53 20.89 802,272 +0.23(+1.13%)
Jun 24, 2011 20.74 20.92 20.44 20.65 1,333,447 -0.08(-0.38%)
Jun 23, 2011 20.40 20.76 20.01 20.73 881,966 -0.04(-0.18%)
Jun 22, 2011 20.55 20.95 20.51 20.77 1,520,427 +0.03(+0.13%)
Jun 21, 2011 20.04 20.81 20.01 20.74 1,274,455 +0.89(+4.50%)
Jun 20, 2011 19.81 19.91 19.75 19.85 815,089 -0.01(-0.03%)
Jun 17, 2011 20.14 20.24 19.70 19.86 798,180 -0.05(-0.27%)
Jun 16, 2011 19.83 20.17 19.67 19.91 1,355,290 +0.04(+0.19%)
Jun 15, 2011 19.78 20.09 19.65 19.87 1,725,415 -0.18(-0.90%)
Jun 14, 2011 19.55 20.10 19.55 20.05 1,268,584 +0.76(+3.94%)
Jun 13, 2011 19.60 19.69 19.21 19.29 1,027,572 -0.31(-1.56%)
Jun 10, 2011 19.55 19.64 19.45 19.60 1,883,951 -0.09(-0.46%)
Jun 09, 2011 19.67 19.75 19.51 19.69 1,349,898 +0.08(+0.40%)
Jun 08, 2011 18.95 19.64 18.91 19.61 3,428,420 +0.70(+3.69%)
Jun 07, 2011 19.33 19.36 18.89 18.91 2,808,160 -0.24(-1.24%)
Jun 06, 2011 19.77 19.86 19.10 19.15 2,636,353 -0.66(-3.33%)
Jun 03, 2011 20.17 20.47 19.80 19.81 2,018,648 -0.97(-4.68%)
May 24, 2011 21.07 21.53 20.73 20.78 2,519,684 -0.06(-0.30%)
May 23, 2011 20.92 21.20 20.79 20.84 2,124,357 -0.58(-2.69%)
May 20, 2011 21.11 21.55 21.07 21.42 1,288,389 +0.27(+1.27%)
May 19, 2011 21.50 21.64 21.08 21.15 1,607,368 -0.26(-1.23%)
May 18, 2011 21.21 21.58 21.12 21.41 1,328,427 +0.23(+1.10%)
May 17, 2011 21.54 21.54 20.92 21.18 2,537,136 -0.50(-2.29%)
May 16, 2011 21.77 22.14 21.64 21.68 1,110,800 -0.33(-1.51%)
May 13, 2011 22.99 22.99 21.93 22.01 1,609,000 -0.92(-4.03%)
May 12, 2011 23.05 23.18 22.65 22.94 1,318,672 -0.22(-0.96%)
May 11, 2011 23.75 23.88 23.01 23.16 1,225,629 -0.70(-2.95%)
May 10, 2011 23.99 24.16 23.80 23.86 805,490 -0.12(-0.51%)
May 09, 2011 23.83 24.07 23.43 23.98 991,182 +0.18(+0.75%)
May 06, 2011 23.29 23.96 23.29 23.80 2,196,134 +0.57(+2.46%)
May 05, 2011 23.46 23.87 23.13 23.23 1,538,202 -0.40(-1.68%)
May 04, 2011 24.57 24.61 23.62 23.63 1,538,766 -0.96(-3.91%)
May 03, 2011 24.58 26.06 24.49 24.59 2,309,913 -0.72(-2.84%)
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.