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, 2010 2.358 2.496 2.358 2.358 1,014,425 +0.00(+0.00%)
Aug 30, 2010 2.496 2.496 2.358 2.358 905,612 -0.14(-5.68%)
Aug 27, 2010 2.445 2.500 2.335 2.500 885,274 +0.08(+3.41%)
Aug 26, 2010 2.345 2.496 2.290 2.418 1,976,325 +0.09(+3.94%)
Aug 25, 2010 2.280 2.326 2.248 2.326 1,125,751 +0.04(+1.80%)
Aug 24, 2010 2.312 2.345 2.267 2.285 1,088,631 -0.04(-1.58%)
Aug 23, 2010 2.372 2.395 2.322 2.322 850,394 -0.03(-1.17%)
Aug 20, 2010 2.345 2.372 2.340 2.349 1,031,000 -0.00(-0.19%)
Aug 19, 2010 2.372 2.399 2.345 2.354 1,239,508 -0.03(-1.15%)
Aug 18, 2010 2.367 2.418 2.367 2.381 927,275 +0.02(+0.78%)
Aug 17, 2010 2.432 2.450 2.358 2.363 840,340 -0.05(-1.90%)
Aug 16, 2010 2.345 2.432 2.345 2.409 1,197,275 +0.06(+2.53%)
Aug 13, 2010 2.413 2.432 2.349 2.349 910,176 -0.07(-3.02%)
Aug 12, 2010 2.436 2.468 2.413 2.422 1,753,030 -0.01(-0.56%)
Aug 11, 2010 2.450 2.481 2.436 2.436 1,372,389 -0.04(-1.44%)
Aug 10, 2010 2.450 2.516 2.445 2.472 1,314,946 -0.00(-0.18%)
Aug 09, 2010 2.458 2.543 2.396 2.476 1,520,246 +0.04(+1.83%)
Aug 06, 2010 2.400 2.458 2.400 2.432 1,318,881 +0.01(+0.55%)
Aug 05, 2010 2.441 2.485 2.400 2.418 1,578,739 -0.03(-1.09%)
Aug 04, 2010 2.436 2.454 2.396 2.445 1,001,465 +0.04(+1.67%)
Aug 03, 2010 2.436 2.458 2.387 2.405 996,081 -0.03(-1.28%)
Aug 02, 2010 2.458 2.472 2.383 2.436 2,230,097 +0.02(+0.74%)
Jul 30, 2010 2.351 2.418 2.351 2.418 718,044 +0.03(+1.31%)
Jul 29, 2010 2.441 2.490 2.374 2.387 817,113 -0.04(-1.47%)
Jul 28, 2010 2.490 2.512 2.409 2.423 759,636 -0.06(-2.34%)
Jul 27, 2010 2.490 2.552 2.472 2.481 1,030,467 +0.01(+0.54%)
Jul 26, 2010 2.320 2.481 2.307 2.467 1,524,189 +0.17(+7.17%)
Jul 23, 2010 2.159 2.325 2.151 2.302 1,001,680 +0.14(+6.61%)
Jul 22, 2010 2.177 2.177 2.124 2.159 1,762,788 +0.02(+1.04%)
Jul 21, 2010 2.209 2.258 2.124 2.137 793,069 -0.06(-2.84%)
Jul 20, 2010 2.177 2.200 2.097 2.200 956,458 -0.00(-0.20%)
Jul 19, 2010 2.267 2.293 2.200 2.204 479,099 -0.06(-2.76%)
Jul 16, 2010 2.253 2.293 2.253 2.267 1,151,749 -0.03(-1.17%)
Jul 15, 2010 2.365 2.365 2.249 2.293 467,391 -0.06(-2.65%)
Jul 14, 2010 2.302 2.365 2.280 2.356 924,125 +0.04(+1.54%)
Jul 13, 2010 2.293 2.338 2.262 2.320 1,046,223 +0.05(+2.36%)
Jul 12, 2010 2.298 2.298 2.235 2.267 882,377 -0.04(-1.55%)
Jul 09, 2010 2.240 2.320 2.238 2.302 1,760,498 +0.06(+2.79%)
Jul 08, 2010 2.200 2.240 2.151 2.240 1,216,502 +0.08(+3.51%)
Jul 07, 2010 2.186 2.231 2.093 2.164 1,879,476 -0.00(-0.21%)
Jul 06, 2010 2.267 2.284 2.146 2.168 859,260 -0.05(-2.41%)
Jul 02, 2010 2.217 2.293 2.200 2.222 584,921 -0.04(-1.97%)
Jul 01, 2010 2.271 2.311 2.186 2.267 953,103 -0.01(-0.59%)
Jun 30, 2010 2.329 2.351 2.253 2.280 824,133 -0.04(-1.73%)
Jun 29, 2010 2.369 2.387 2.302 2.320 1,217,127 -0.07(-2.80%)
Jun 25, 2010 2.409 2.441 2.371 2.387 7,460,760 +0.00(+0.00%)
Jun 24, 2010 2.463 2.494 2.387 2.387 943,770 -0.10(-4.12%)
Jun 23, 2010 2.499 2.528 2.458 2.490 647,565 -0.00(-0.18%)
Jun 22, 2010 2.494 2.543 2.476 2.494 1,164,744 +0.02(+0.72%)
Jun 21, 2010 2.566 2.610 2.476 2.476 1,279,435 -0.01(-0.54%)
Jun 18, 2010 2.521 2.543 2.490 2.490 1,059,989 -0.01(-0.53%)
Jun 17, 2010 2.499 2.534 2.480 2.503 891,467 +0.03(+1.08%)
Jun 16, 2010 2.525 2.543 2.461 2.476 1,324,655 -0.08(-2.97%)
Jun 15, 2010 2.552 2.592 2.512 2.552 1,356,913 +0.03(+1.24%)
Jun 14, 2010 2.521 2.610 2.499 2.521 1,564,409 +0.04(+1.62%)
Jun 11, 2010 2.432 2.485 2.432 2.481 914,483 +0.03(+1.27%)
Jun 10, 2010 2.472 2.494 2.396 2.450 1,044,576 +0.02(+0.73%)
Jun 09, 2010 2.512 2.570 2.409 2.432 714,534 -0.04(-1.80%)
Jun 08, 2010 2.494 2.530 2.427 2.476 1,201,342 +0.02(+0.73%)
Jun 07, 2010 2.659 2.708 2.450 2.458 771,590 -0.18(-6.77%)
Jun 04, 2010 2.757 2.793 2.632 2.637 778,536 -0.19(-6.63%)
Jun 03, 2010 2.798 2.856 2.753 2.824 1,419,718 +0.02(+0.80%)
Jun 02, 2010 2.789 2.838 2.677 2.802 1,437,008 +0.04(+1.62%)
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.