Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 31, 2008 2.797 3.064 2.723 3.064 5,625,010 +0.23(+8.07%)
Jul 30, 2008 2.974 2.974 2.717 2.835 1,374,024 -0.10(-3.52%)
Jul 29, 2008 2.939 2.943 2.797 2.939 612,290 +0.02(+0.74%)
Jul 28, 2008 2.978 2.986 2.892 2.917 724,872 -0.00(-0.15%)
Jul 25, 2008 2.896 2.974 2.835 2.922 329,023 +0.02(+0.74%)
Jul 24, 2008 3.086 3.086 2.870 2.900 1,145,914 -0.20(-6.41%)
Jul 23, 2008 2.883 3.120 2.818 3.099 1,192,961 +0.23(+8.13%)
Jul 22, 2008 2.633 2.879 2.589 2.866 1,067,395 +0.15(+5.56%)
Jul 21, 2008 2.745 2.784 2.637 2.715 459,786 -0.00(-0.16%)
Jul 18, 2008 2.753 2.771 2.602 2.719 540,440 -0.02(-0.63%)
Jul 17, 2008 2.697 2.792 2.641 2.736 724,671 +0.02(+0.79%)
Jul 16, 2008 2.564 2.758 2.494 2.715 642,459 +0.19(+7.52%)
Jul 15, 2008 2.499 2.585 2.356 2.525 725,746 -0.00(-0.17%)
Jul 14, 2008 2.533 2.650 2.421 2.529 1,018,101 -0.02(-0.68%)
Jul 11, 2008 2.749 2.749 2.395 2.546 2,320,269 -0.25(-8.95%)
Jul 10, 2008 2.995 2.995 2.745 2.797 1,538,030 -0.20(-6.63%)
Jul 09, 2008 2.978 3.064 2.948 2.995 776,723 -0.03(-0.86%)
Jul 08, 2008 3.004 3.055 2.935 3.021 962,589 -0.03(-0.85%)
Jul 07, 2008 3.120 3.215 2.991 3.047 636,539 -0.03(-0.98%)
Jul 04, 2008 3.129 3.129 3.021 3.077 581,715 +0.00(+0.00%)
Jul 03, 2008 3.129 3.129 3.021 3.077 581,715 -0.08(-2.46%)
Jul 02, 2008 3.215 3.301 3.086 3.155 796,516 -0.06(-1.75%)
Jul 01, 2008 3.176 3.336 3.163 3.211 1,077,028 -0.05(-1.46%)
Jun 30, 2008 3.181 3.289 3.181 3.258 1,385,192 +0.08(+2.44%)
Jun 27, 2008 3.112 3.202 3.034 3.181 6,285,098 +0.05(+1.52%)
Jun 26, 2008 3.133 3.168 2.978 3.133 1,690,746 -0.05(-1.63%)
Jun 25, 2008 3.150 3.245 3.094 3.185 858,932 +0.03(+0.96%)
Jun 24, 2008 3.310 3.345 3.138 3.155 1,818,552 -0.15(-4.57%)
Jun 23, 2008 3.530 3.530 3.254 3.306 1,112,885 -0.19(-5.55%)
Jun 20, 2008 3.539 3.539 3.431 3.500 3,131,332 +0.04(+1.25%)
Jun 19, 2008 3.552 3.556 3.431 3.457 1,041,467 +0.00(+0.00%)
Jun 18, 2008 3.457 3.470 3.427 3.457 1,300,302 +0.00(+0.00%)
Jun 17, 2008 3.453 3.491 3.453 3.457 961,111 -0.00(-0.12%)
Jun 16, 2008 3.526 3.526 3.431 3.461 1,483,566 +0.00(+0.00%)
Jun 13, 2008 3.465 3.504 3.422 3.461 1,741,261 +0.00(+0.12%)
Jun 12, 2008 3.496 3.509 3.405 3.457 1,116,113 +0.00(+0.13%)
Jun 11, 2008 3.491 3.522 3.453 3.453 877,736 -0.06(-1.60%)
Jun 10, 2008 3.483 3.535 3.444 3.509 978,682 +0.03(+0.74%)
Jun 09, 2008 3.461 3.556 3.431 3.483 3,067,149 +0.03(+0.88%)
Jun 06, 2008 3.517 3.560 3.409 3.453 4,955,621 -0.03(-0.99%)
Jun 05, 2008 3.465 3.677 3.448 3.487 17,405,180 -0.05(-1.34%)
Jun 04, 2008 3.837 3.837 3.509 3.535 3,097,504 -0.33(-8.49%)
Jun 03, 2008 3.888 3.983 3.811 3.863 1,355,007 -0.03(-0.67%)
Jun 02, 2008 3.858 3.988 3.744 3.888 1,142,892 +0.04(+1.01%)
May 30, 2008 3.880 4.005 3.849 3.850 2,214,218 -0.03(-0.89%)
May 29, 2008 3.858 4.014 3.737 3.884 590,240 +0.02(+0.56%)
May 28, 2008 4.078 4.096 3.850 3.863 278,122 -0.22(-5.39%)
May 27, 2008 3.992 4.126 3.957 4.083 284,272 +0.16(+4.18%)
May 26, 2008 3.962 3.992 3.875 3.919 584,355 +0.00(+0.00%)
May 23, 2008 3.962 3.992 3.875 3.919 584,355 -0.06(-1.63%)
May 22, 2008 3.975 4.113 3.940 3.983 206,924 +0.00(+0.11%)
May 21, 2008 4.018 4.134 3.932 3.979 303,069 -0.02(-0.54%)
May 20, 2008 4.035 4.178 3.884 4.001 1,030,544 -0.05(-1.28%)
May 19, 2008 4.126 4.229 3.996 4.052 596,981 -0.08(-1.98%)
May 16, 2008 4.264 4.264 3.975 4.134 592,657 -0.10(-2.44%)
May 15, 2008 4.234 4.398 4.143 4.238 384,931 +0.02(+0.51%)
May 14, 2008 4.221 4.285 4.078 4.216 471,571 -0.00(-0.10%)
May 13, 2008 4.134 4.285 4.014 4.221 880,106 +0.07(+1.77%)
May 12, 2008 4.229 4.294 3.940 4.147 753,195 -0.08(-1.94%)
May 09, 2008 4.337 4.424 4.065 4.229 576,150 -0.13(-2.97%)
May 08, 2008 4.100 4.437 4.065 4.359 627,078 +0.35(+8.84%)
May 07, 2008 4.186 4.316 3.949 4.005 522,337 -0.19(-4.53%)
May 06, 2008 4.191 4.277 4.169 4.195 720,032 -0.03(-0.72%)
May 05, 2008 4.096 4.260 4.096 4.225 350,718 +0.10(+2.51%)
May 02, 2008 4.100 4.218 4.057 4.121 433,621 +0.06(+1.60%)
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.