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 30, 2010 2.351 2.418 2.351 2.418 718,109 +0.03(+1.31%)
Jul 29, 2010 2.440 2.489 2.373 2.387 817,186 -0.04(-1.47%)
Jul 28, 2010 2.489 2.512 2.409 2.423 759,704 -0.06(-2.34%)
Jul 27, 2010 2.489 2.552 2.472 2.481 1,030,559 +0.01(+0.54%)
Jul 26, 2010 2.320 2.481 2.307 2.467 1,524,326 +0.17(+7.17%)
Jul 23, 2010 2.159 2.324 2.150 2.302 1,001,770 +0.14(+6.61%)
Jul 22, 2010 2.177 2.177 2.124 2.159 1,762,947 +0.02(+1.04%)
Jul 21, 2010 2.208 2.257 2.124 2.137 793,140 -0.06(-2.84%)
Jul 20, 2010 2.177 2.199 2.097 2.199 956,543 -0.00(-0.20%)
Jul 19, 2010 2.266 2.293 2.199 2.204 479,142 -0.06(-2.76%)
Jul 16, 2010 2.253 2.293 2.253 2.266 1,151,852 -0.03(-1.17%)
Jul 15, 2010 2.365 2.365 2.249 2.293 467,433 -0.06(-2.65%)
Jul 14, 2010 2.302 2.365 2.280 2.356 924,208 +0.04(+1.54%)
Jul 13, 2010 2.293 2.338 2.262 2.320 1,046,317 +0.05(+2.36%)
Jul 12, 2010 2.298 2.298 2.235 2.266 882,456 -0.04(-1.55%)
Jul 09, 2010 2.240 2.320 2.238 2.302 1,760,656 +0.06(+2.79%)
Jul 08, 2010 2.199 2.240 2.150 2.240 1,216,611 +0.08(+3.51%)
Jul 07, 2010 2.186 2.231 2.092 2.164 1,879,645 -0.00(-0.21%)
Jul 06, 2010 2.266 2.284 2.146 2.168 859,337 -0.05(-2.41%)
Jul 02, 2010 2.217 2.293 2.199 2.222 584,974 -0.04(-1.97%)
Jul 01, 2010 2.271 2.311 2.186 2.266 953,188 -0.01(-0.59%)
Jun 30, 2010 2.329 2.351 2.253 2.280 824,207 -0.04(-1.73%)
Jun 29, 2010 2.369 2.387 2.302 2.320 1,217,236 -0.07(-2.80%)
Jun 25, 2010 2.409 2.440 2.371 2.387 7,461,429 +0.00(+0.00%)
Jun 24, 2010 2.463 2.494 2.387 2.387 943,854 -0.10(-4.12%)
Jun 23, 2010 2.498 2.527 2.458 2.489 647,623 -0.00(-0.18%)
Jun 22, 2010 2.494 2.543 2.476 2.494 1,164,849 +0.02(+0.72%)
Jun 21, 2010 2.565 2.610 2.476 2.476 1,279,549 -0.01(-0.54%)
Jun 18, 2010 2.521 2.543 2.489 2.489 1,060,084 -0.01(-0.53%)
Jun 17, 2010 2.498 2.534 2.479 2.503 891,547 +0.03(+1.08%)
Jun 16, 2010 2.525 2.543 2.460 2.476 1,324,773 -0.08(-2.97%)
Jun 15, 2010 2.552 2.592 2.512 2.552 1,357,035 +0.03(+1.24%)
Jun 14, 2010 2.521 2.610 2.498 2.521 1,564,549 +0.04(+1.62%)
Jun 11, 2010 2.431 2.485 2.431 2.481 914,565 +0.03(+1.28%)
Jun 10, 2010 2.472 2.494 2.396 2.449 1,044,669 +0.02(+0.73%)
Jun 09, 2010 2.512 2.569 2.409 2.431 714,598 -0.04(-1.80%)
Jun 08, 2010 2.494 2.530 2.427 2.476 1,201,450 +0.02(+0.73%)
Jun 07, 2010 2.659 2.708 2.449 2.458 771,660 -0.18(-6.77%)
Jun 04, 2010 2.757 2.793 2.632 2.637 778,606 -0.19(-6.64%)
Jun 03, 2010 2.797 2.855 2.753 2.824 1,419,846 +0.02(+0.80%)
Jun 02, 2010 2.788 2.837 2.677 2.802 1,437,137 +0.04(+1.62%)
Jun 01, 2010 2.744 2.802 2.690 2.757 1,446,203 -0.02(-0.80%)
May 28, 2010 2.891 2.900 2.762 2.779 752,506 -0.11(-3.86%)
May 27, 2010 2.672 2.895 2.646 2.891 1,216,869 +0.29(+11.15%)
May 26, 2010 2.659 2.686 2.579 2.601 743,897 -0.03(-1.02%)
May 25, 2010 2.552 2.655 2.494 2.628 1,102,054 +0.06(+2.43%)
May 24, 2010 2.610 2.632 2.565 2.565 561,877 -0.05(-1.88%)
May 21, 2010 2.503 2.695 2.489 2.614 1,339,955 +0.06(+2.27%)
May 20, 2010 2.570 2.735 2.547 2.556 1,289,058 -0.07(-2.72%)
May 19, 2010 2.757 2.793 2.614 2.628 926,012 -0.15(-5.46%)
May 18, 2010 2.860 2.891 2.748 2.779 818,013 -0.07(-2.35%)
May 17, 2010 2.851 2.891 2.797 2.846 594,323 +0.00(+0.16%)
May 14, 2010 2.944 2.944 2.802 2.842 588,105 -0.14(-4.78%)
May 13, 2010 2.891 3.020 2.891 2.985 700,789 +0.07(+2.45%)
May 12, 2010 2.855 2.936 2.841 2.913 634,945 +0.11(+3.98%)
May 11, 2010 2.850 2.889 2.723 2.802 1,122,527 +0.00(+0.16%)
May 10, 2010 2.701 2.946 2.658 2.797 1,638,313 +0.26(+10.33%)
May 07, 2010 2.771 2.780 2.522 2.536 1,528,500 -0.24(-8.79%)
May 06, 2010 2.714 2.972 2.549 2.780 2,345,598 +0.05(+1.92%)
May 05, 2010 2.819 2.893 2.710 2.728 880,653 -0.14(-5.02%)
May 04, 2010 2.994 3.011 2.828 2.872 1,305,096 -0.17(-5.46%)
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.