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 (%)
Aug 31, 2017 10.38 10.39 10.18 10.24 2,157,733 -0.08(-0.76%)
Aug 30, 2017 10.30 10.50 10.27 10.32 2,113,338 +0.01(+0.08%)
Aug 29, 2017 10.11 10.36 10.09 10.31 1,448,747 +0.12(+1.16%)
Aug 28, 2017 10.24 10.24 10.13 10.19 1,437,488 -0.01(-0.08%)
Aug 25, 2017 10.14 10.24 10.13 10.20 1,560,087 +0.07(+0.70%)
Aug 24, 2017 10.10 10.21 10.10 10.13 871,104 +0.06(+0.63%)
Aug 23, 2017 10.02 10.16 10.02 10.06 1,072,062 -0.02(-0.16%)
Aug 22, 2017 9.961 10.10 9.961 10.08 824,472 +0.12(+1.19%)
Aug 21, 2017 9.859 10.02 9.815 9.961 1,083,330 +0.10(+1.04%)
Aug 18, 2017 9.930 9.938 9.851 9.859 2,188,629 -0.10(-1.03%)
Aug 17, 2017 10.03 10.08 9.946 9.961 1,129,502 -0.12(-1.17%)
Aug 16, 2017 10.06 10.17 10.06 10.08 942,226 +0.03(+0.31%)
Aug 15, 2017 10.06 10.14 10.03 10.05 1,095,529 +0.01(+0.08%)
Aug 14, 2017 9.890 10.10 9.890 10.04 1,190,720 +0.21(+2.17%)
Aug 11, 2017 9.812 9.843 9.729 9.827 1,622,006 +0.01(+0.08%)
Aug 10, 2017 9.835 9.894 9.804 9.819 1,071,874 -0.05(-0.48%)
Aug 09, 2017 9.867 9.871 9.719 9.867 1,353,233 -0.05(-0.47%)
Aug 08, 2017 9.944 9.991 9.843 9.913 1,219,812 -0.07(-0.70%)
Aug 07, 2017 9.882 10.09 9.882 9.983 2,708,713 +0.10(+1.02%)
Aug 04, 2017 9.882 9.906 9.812 9.882 1,270,120 +0.05(+0.55%)
Aug 03, 2017 9.735 9.847 9.727 9.828 1,612,652 +0.07(+0.72%)
Aug 02, 2017 9.797 9.824 9.618 9.758 1,710,840 -0.04(-0.40%)
Aug 01, 2017 9.874 9.890 9.727 9.797 1,444,243 +0.00(+0.00%)
Jul 31, 2017 9.874 9.886 9.742 9.797 1,942,881 -0.08(-0.79%)
Jul 28, 2017 9.812 9.882 9.742 9.874 1,750,942 +0.02(+0.16%)
Jul 27, 2017 9.727 9.929 9.711 9.859 3,979,601 +0.14(+1.44%)
Jul 26, 2017 10.22 10.27 9.599 9.719 3,864,543 -0.67(-6.43%)
Jul 25, 2017 10.42 10.44 10.32 10.39 2,244,210 +0.05(+0.45%)
Jul 24, 2017 10.38 10.43 10.32 10.34 1,457,732 -0.02(-0.22%)
Jul 21, 2017 10.36 10.41 10.33 10.36 1,918,203 +0.01(+0.07%)
Jul 20, 2017 10.37 10.26 10.36 1,572,507 +0.08(+0.76%)
Jul 19, 2017 10.29 10.32 10.20 10.28 1,757,892 +0.02(+0.23%)
Jul 18, 2017 10.12 10.28 10.08 10.26 2,525,947 +0.12(+1.15%)
Jul 17, 2017 10.05 10.15 10.00 10.14 1,763,670 +0.09(+0.85%)
Jul 14, 2017 10.01 10.12 9.999 10.05 1,185,707 +0.01(+0.08%)
Jul 13, 2017 9.983 10.11 9.960 10.05 1,872,582 +0.07(+0.70%)
Jul 12, 2017 9.836 9.991 9.797 9.975 1,887,020 +0.15(+1.50%)
Jul 11, 2017 9.742 9.913 9.735 9.828 1,936,363 +0.06(+0.60%)
Jul 10, 2017 9.758 9.797 9.680 9.770 2,069,388 -0.01(-0.12%)
Jul 07, 2017 9.867 9.882 9.735 9.781 2,419,343 -0.06(-0.63%)
Jul 06, 2017 9.867 9.952 9.812 9.843 3,850,531 -0.06(-0.63%)
Jul 05, 2017 9.944 9.995 9.805 9.906 2,199,924 +0.00(+0.00%)
Jul 03, 2017 9.882 9.944 9.882 9.906 2,240,755 +0.09(+0.87%)
Jun 30, 2017 9.789 9.859 9.742 9.820 3,830,836 +0.07(+0.72%)
Jun 29, 2017 9.556 9.758 9.470 9.750 6,232,492 +0.30(+3.21%)
Jun 28, 2017 9.416 9.470 9.381 9.447 2,574,658 +0.05(+0.50%)
Jun 27, 2017 9.439 9.498 9.338 9.401 1,387,028 -0.02(-0.17%)
Jun 26, 2017 9.307 9.470 9.292 9.416 2,596,873 +0.18(+1.93%)
Jun 23, 2017 9.369 9.230 9.237 32,887,456 -0.01(-0.08%)
Jun 22, 2017 9.323 9.331 9.160 9.245 2,680,165 -0.09(-0.92%)
Jun 21, 2017 9.470 9.478 9.331 9.331 1,581,031 -0.11(-1.15%)
Jun 20, 2017 9.626 9.626 9.432 9.439 1,972,357 -0.19(-1.94%)
Jun 19, 2017 9.618 9.696 9.587 9.626 3,805,429 +0.03(+0.32%)
Jun 16, 2017 9.463 9.606 9.463 9.595 4,067,836 +0.02(+0.16%)
Jun 15, 2017 9.548 9.634 9.544 9.579 1,456,673 -0.08(-0.80%)
Jun 14, 2017 9.579 9.665 9.517 9.657 1,589,682 +0.02(+0.16%)
Jun 13, 2017 9.711 9.735 9.603 9.641 2,191,791 -0.07(-0.72%)
Jun 12, 2017 9.805 9.851 9.696 9.711 2,005,179 -0.09(-0.95%)
Jun 09, 2017 9.704 9.859 9.688 9.805 1,711,687 +0.12(+1.28%)
Jun 08, 2017 9.502 9.758 9.502 9.680 1,998,238 +0.16(+1.63%)
Jun 07, 2017 9.439 9.540 9.428 9.525 1,363,503 +0.13(+1.41%)
Jun 06, 2017 9.362 9.455 9.307 9.393 1,293,386 -0.04(-0.41%)
Jun 05, 2017 9.401 9.548 9.385 9.432 1,682,004 +0.04(+0.41%)
Jun 02, 2017 9.338 9.470 9.224 9.393 1,907,594 +0.08(+0.83%)
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.