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 (%)
Aug 31, 2009 18.93 19.02 18.37 18.64 1,471,380 -0.62(-3.21%)
Aug 28, 2009 18.96 19.49 18.89 19.26 2,183,369 +0.51(+2.70%)
Aug 27, 2009 18.53 18.85 18.25 18.75 1,861,884 +0.15(+0.80%)
Aug 26, 2009 18.34 18.70 18.18 18.60 2,448,121 +0.41(+2.27%)
Aug 25, 2009 18.72 18.72 18.16 18.19 2,041,067 -0.33(-1.80%)
Aug 24, 2009 18.72 19.02 18.42 18.52 1,363,419 -0.19(-1.02%)
Aug 21, 2009 18.43 18.87 18.20 18.71 1,716,777 +0.50(+2.73%)
Aug 20, 2009 17.78 18.28 17.60 18.22 887,519 +0.31(+1.71%)
Aug 19, 2009 17.62 18.27 17.32 17.91 1,325,787 +0.04(+0.21%)
Aug 18, 2009 17.65 18.11 17.65 17.87 1,205,610 +0.14(+0.80%)
Aug 17, 2009 18.27 18.27 17.44 17.73 2,932,501 -1.09(-5.81%)
Aug 14, 2009 18.80 18.88 18.49 18.82 1,504,338 -0.01(-0.06%)
Aug 13, 2009 19.05 19.11 18.51 18.84 1,709,454 -0.03(-0.17%)
Aug 12, 2009 18.65 19.09 18.41 18.87 2,449,226 +0.17(+0.90%)
Aug 11, 2009 18.98 18.98 18.38 18.70 1,649,299 -0.30(-1.56%)
Aug 10, 2009 18.01 19.09 17.79 18.99 2,789,247 +0.94(+5.21%)
Aug 07, 2009 18.56 19.24 17.96 18.05 4,986,244 -0.29(-1.56%)
Aug 06, 2009 21.24 21.72 18.18 18.34 9,282,299 -4.12(-18.33%)
Aug 05, 2009 22.05 22.58 21.99 22.45 2,730,554 +0.50(+2.26%)
Aug 04, 2009 21.75 22.16 21.39 21.96 1,433,006 +0.20(+0.90%)
Aug 03, 2009 20.79 21.87 20.78 21.76 1,562,678 +1.28(+6.24%)
Jul 31, 2009 20.29 20.75 20.12 20.48 1,180,169 +0.25(+1.25%)
Jul 30, 2009 20.31 20.68 20.15 20.23 1,624,951 +0.52(+2.63%)
Jul 29, 2009 20.58 20.58 19.42 19.71 2,400,156 -0.88(-4.26%)
Jul 28, 2009 21.79 21.86 20.13 20.59 2,292,320 -1.47(-6.68%)
Jul 27, 2009 22.32 22.57 21.79 22.06 742,646 -0.13(-0.60%)
Jul 24, 2009 21.85 22.33 21.75 22.20 1,068,123 +0.10(+0.43%)
Jul 23, 2009 21.19 22.19 20.98 22.10 1,603,526 +0.92(+4.34%)
Jul 22, 2009 20.87 21.49 20.66 21.18 1,283,866 +0.10(+0.45%)
Jul 21, 2009 21.41 21.90 20.79 21.09 2,547,855 -0.14(-0.67%)
Jul 20, 2009 20.86 21.42 20.79 21.23 2,071,740 +0.55(+2.66%)
Jul 17, 2009 20.36 20.83 20.36 20.68 1,538,190 +0.06(+0.28%)
Jul 16, 2009 20.07 20.87 19.97 20.62 1,946,255 +0.62(+3.12%)
Jul 15, 2009 19.42 20.20 19.42 20.00 1,965,939 +1.03(+5.43%)
Jul 14, 2009 18.67 19.05 18.58 18.97 1,664,433 +0.16(+0.84%)
Jul 13, 2009 18.40 18.86 18.31 18.81 1,334,181 +0.66(+3.64%)
Jul 10, 2009 18.09 18.49 17.92 18.15 914,953 -0.24(-1.32%)
Jul 09, 2009 17.72 18.69 17.72 18.39 1,564,338 +0.83(+4.72%)
Jul 08, 2009 17.62 17.87 16.98 17.56 1,817,079 -0.03(-0.15%)
Jul 07, 2009 18.57 18.64 17.57 17.59 2,236,505 -1.04(-5.59%)
Jul 06, 2009 20.02 20.02 18.40 18.63 3,063,615 -1.53(-7.60%)
Jul 02, 2009 20.20 20.57 19.93 20.16 2,740,839 -0.44(-2.15%)
Jul 01, 2009 20.18 20.98 19.81 20.61 2,609,464 +0.75(+3.78%)
Jun 30, 2009 20.10 20.44 19.53 19.86 2,037,038 -0.24(-1.21%)
Jun 29, 2009 19.58 20.35 19.51 20.10 2,572,015 +0.48(+2.42%)
Jun 26, 2009 18.98 19.75 18.71 19.62 3,802,484 +0.48(+2.48%)
Jun 25, 2009 19.02 19.24 18.75 19.15 2,259,104 +0.44(+2.37%)
Jun 24, 2009 18.12 19.19 18.10 18.70 2,084,506 +0.78(+4.36%)
Jun 23, 2009 17.82 18.12 17.17 17.92 1,842,159 +0.04(+0.24%)
Jun 22, 2009 18.85 18.91 17.84 17.88 2,889,491 -1.18(-6.18%)
Jun 19, 2009 18.91 19.25 18.85 19.06 1,779,675 +0.56(+3.03%)
Jun 18, 2009 18.71 18.78 17.94 18.50 2,452,327 -0.39(-2.04%)
Jun 17, 2009 19.18 19.38 18.27 18.88 2,253,543 -0.52(-2.67%)
Jun 16, 2009 20.34 20.84 19.24 19.40 2,122,699 -0.94(-4.62%)
Jun 15, 2009 20.73 21.02 20.11 20.34 3,080,369 -0.91(-4.30%)
Jun 12, 2009 21.14 21.26 20.62 21.26 1,528,738 -0.11(-0.52%)
Jun 11, 2009 21.14 21.66 20.78 21.37 1,766,733 +0.20(+0.92%)
Jun 10, 2009 21.54 21.54 20.76 21.17 2,765,013 +0.09(+0.43%)
Jun 09, 2009 20.81 21.33 20.65 21.08 2,409,450 +0.32(+1.53%)
Jun 08, 2009 20.26 20.94 20.08 20.76 1,705,523 -0.58(-2.72%)
Jun 05, 2009 21.47 22.03 20.91 21.35 2,382,501 +0.04(+0.20%)
Jun 04, 2009 20.76 21.49 20.12 21.30 2,015,747 +0.82(+4.00%)
Jun 03, 2009 21.44 21.48 19.79 20.48 3,623,398 -1.22(-5.60%)
Jun 02, 2009 21.33 21.92 21.12 21.70 3,264,380 +0.07(+0.32%)
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.