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

Bgc Partners Cl A (NQ: BGCP )

N/A 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 (%)
Feb 27, 2009 1.960 2.090 1.700 1.710 652,704 -0.25(-12.76%)
Feb 26, 2009 1.970 2.010 1.950 1.960 183,951 +0.00(+0.00%)
Feb 25, 2009 2.110 2.390 1.960 1.960 113,105 -0.16(-7.55%)
Feb 24, 2009 2.052 2.120 1.950 2.120 218,335 +0.09(+4.43%)
Feb 23, 2009 2.130 2.420 2.020 2.030 105,782 -0.07(-3.33%)
Feb 20, 2009 2.260 2.320 1.990 2.100 164,119 -0.17(-7.49%)
Feb 19, 2009 2.290 2.350 2.250 2.270 39,939 +0.02(+0.89%)
Feb 18, 2009 2.220 2.340 2.200 2.250 63,805 -0.02(-0.88%)
Feb 17, 2009 2.340 2.440 2.250 2.270 150,787 -0.19(-7.72%)
Feb 13, 2009 2.500 2.550 2.400 2.460 149,067 -0.02(-0.81%)
Feb 12, 2009 2.410 2.510 2.380 2.480 74,645 +0.04(+1.64%)
Feb 11, 2009 2.480 2.490 2.390 2.440 65,106 -0.02(-0.81%)
Feb 10, 2009 2.500 2.700 2.460 2.460 91,836 -0.05(-1.99%)
Feb 09, 2009 2.390 2.590 2.390 2.510 150,833 +0.12(+5.02%)
Feb 06, 2009 2.200 2.430 2.150 2.390 382,761 +0.18(+8.14%)
Feb 05, 2009 2.310 2.400 2.120 2.210 485,690 -0.10(-4.33%)
Feb 04, 2009 2.490 2.560 2.310 2.310 175,604 -0.16(-6.48%)
Feb 03, 2009 2.370 2.590 2.370 2.470 253,936 +0.07(+2.92%)
Feb 02, 2009 2.380 2.470 2.330 2.400 142,627 -0.01(-0.41%)
Jan 30, 2009 2.520 2.740 2.270 2.410 122,977 -0.09(-3.60%)
Jan 29, 2009 2.940 2.940 2.500 2.500 49,827 -0.20(-7.41%)
Jan 28, 2009 2.700 2.790 2.520 2.700 142,276 +0.04(+1.50%)
Jan 27, 2009 2.630 2.690 2.530 2.660 166,416 +0.05(+1.92%)
Jan 26, 2009 2.510 2.680 2.510 2.610 148,126 +0.11(+4.40%)
Jan 23, 2009 2.520 2.880 2.435 2.500 184,472 -0.08(-3.10%)
Jan 22, 2009 2.800 2.960 2.510 2.580 135,573 -0.25(-8.83%)
Jan 21, 2009 2.840 2.850 2.660 2.830 232,689 +0.03(+1.07%)
Jan 20, 2009 2.750 2.960 2.750 2.800 244,615 +0.04(+1.45%)
Jan 16, 2009 2.660 2.980 2.620 2.760 172,114 +0.13(+4.94%)
Jan 15, 2009 2.670 2.690 2.510 2.630 175,666 -0.03(-1.13%)
Jan 14, 2009 2.950 2.970 2.650 2.660 265,415 -0.35(-11.63%)
Jan 13, 2009 3.150 3.190 2.900 3.010 295,458 -0.14(-4.44%)
Jan 12, 2009 3.140 3.290 3.120 3.150 1,809,521 +0.00(+0.00%)
Jan 09, 2009 3.240 3.290 3.060 3.150 291,845 -0.08(-2.48%)
Jan 08, 2009 3.160 3.232 3.030 3.230 286,318 +0.05(+1.57%)
Jan 07, 2009 3.220 3.270 3.080 3.180 213,311 -0.06(-1.85%)
Jan 06, 2009 3.160 3.250 3.060 3.240 270,677 +0.12(+3.85%)
Jan 05, 2009 2.820 3.200 2.790 3.120 299,833 +0.31(+11.03%)
Jan 02, 2009 2.840 2.890 2.750 2.810 153,705 +0.05(+1.81%)
Dec 31, 2008 2.450 2.820 2.450 2.760 407,945 +0.32(+13.11%)
Dec 30, 2008 2.690 2.690 2.300 2.440 289,230 -0.17(-6.51%)
Dec 29, 2008 2.750 2.790 2.600 2.610 152,949 -0.09(-3.33%)
Dec 26, 2008 2.740 2.880 2.630 2.700 88,155 -0.02(-0.74%)
Dec 24, 2008 2.790 2.790 2.550 2.720 61,815 -0.07(-2.51%)
Dec 23, 2008 2.960 2.960 2.750 2.790 156,146 -0.16(-5.42%)
Dec 22, 2008 3.090 3.180 2.810 2.950 179,781 -0.15(-4.84%)
Dec 19, 2008 3.200 3.200 2.990 3.100 335,505 -0.13(-4.02%)
Dec 18, 2008 2.930 3.290 2.930 3.230 241,555 +0.12(+3.86%)
Dec 17, 2008 3.170 3.220 2.840 3.110 445,812 -0.07(-2.20%)
Dec 16, 2008 3.080 3.210 2.900 3.180 236,100 +0.24(+8.16%)
Dec 15, 2008 3.300 3.390 2.900 2.940 231,236 -0.34(-10.37%)
Dec 12, 2008 2.420 3.290 2.150 3.280 385,384 +0.01(+0.31%)
Dec 11, 2008 3.410 3.580 3.260 3.270 1,408,589 -0.21(-6.03%)
Dec 10, 2008 3.480 3.750 3.300 3.480 394,425 +0.03(+0.87%)
Dec 09, 2008 3.550 3.730 3.220 3.450 540,626 -0.08(-2.27%)
Dec 08, 2008 3.640 3.790 3.470 3.530 626,906 -0.04(-1.12%)
Dec 05, 2008 3.390 3.600 3.110 3.570 153,810 +0.16(+4.69%)
Dec 04, 2008 3.510 3.880 3.250 3.410 224,899 -0.14(-3.94%)
Dec 03, 2008 3.390 3.740 3.105 3.550 347,888 +0.26(+7.90%)
Dec 02, 2008 3.230 3.390 3.030 3.290 248,897 +0.16(+5.11%)
Dec 01, 2008 3.690 3.790 3.060 3.130 312,758 -0.67(-17.63%)
Nov 28, 2008 3.710 3.850 3.250 3.800 58,855 +0.08(+2.15%)
Nov 26, 2008 3.250 3.770 2.900 3.720 202,437 +0.40(+12.05%)
Nov 25, 2008 3.190 4.000 2.570 3.320 458,282 +0.17(+5.40%)
Nov 24, 2008 2.840 3.320 2.790 3.150 222,026 +0.46(+17.10%)
Nov 21, 2008 2.530 2.730 2.340 2.690 284,405 +0.26(+10.70%)
Nov 20, 2008 2.510 2.700 2.400 2.430 220,857 -0.05(-2.02%)
Nov 19, 2008 2.710 2.990 2.470 2.480 300,943 -0.27(-9.82%)
Nov 18, 2008 2.770 2.960 2.650 2.750 179,540 +0.00(+0.00%)
Nov 17, 2008 2.960 2.960 2.690 2.750 152,612 -0.24(-8.03%)
Nov 14, 2008 3.160 3.250 2.910 2.990 182,934 -0.23(-7.14%)
Nov 13, 2008 2.940 3.240 2.820 3.220 268,738 +0.22(+7.33%)
Nov 12, 2008 3.050 3.150 2.970 3.000 217,383 -0.14(-4.46%)
Nov 11, 2008 3.210 3.210 3.020 3.140 208,808 -0.13(-3.98%)
Nov 10, 2008 3.680 3.790 3.230 3.270 1,177,308 -0.34(-9.42%)
Nov 07, 2008 3.750 3.820 3.530 3.610 237,475 -0.04(-1.10%)
Nov 06, 2008 3.320 4.000 3.290 3.650 231,930 +0.27(+7.99%)
Nov 05, 2008 3.580 3.620 3.330 3.380 160,310 -0.26(-7.14%)
Nov 04, 2008 3.960 3.960 3.560 3.640 173,351 -0.18(-4.71%)
Nov 03, 2008 3.990 4.060 3.690 3.820 258,962 -0.27(-6.60%)
Oct 31, 2008 3.450 4.090 3.080 4.090 343,548 +0.59(+16.86%)
Oct 30, 2008 3.520 3.690 3.270 3.500 193,076 +0.10(+2.94%)
Oct 29, 2008 3.420 3.530 3.120 3.400 212,977 +0.02(+0.59%)
Oct 28, 2008 3.200 3.440 2.980 3.380 248,343 +0.29(+9.39%)
Oct 27, 2008 3.250 3.300 3.090 3.090 132,100 -0.20(-6.08%)
Oct 24, 2008 3.310 3.550 3.260 3.290 269,771 -0.32(-8.86%)
Oct 23, 2008 3.450 3.730 3.320 3.610 512,742 +0.10(+2.85%)
Oct 22, 2008 3.830 3.920 3.430 3.510 389,144 -0.44(-11.14%)
Oct 21, 2008 4.250 4.530 3.860 3.950 286,279 -0.41(-9.40%)
Oct 20, 2008 4.060 4.420 4.000 4.360 161,704 +0.37(+9.27%)
Oct 17, 2008 3.950 4.120 2.940 3.990 646,077 -0.22(-5.23%)
Oct 16, 2008 3.590 4.210 3.420 4.210 283,583 +0.72(+20.63%)
Oct 15, 2008 3.770 4.140 3.430 3.490 418,534 -0.43(-10.97%)
Oct 14, 2008 4.330 4.590 3.730 3.920 175,308 -0.13(-3.21%)
Oct 13, 2008 4.150 4.180 3.610 4.050 280,086 +0.59(+17.05%)
Oct 10, 2008 2.790 3.490 2.430 3.460 742,712 +0.44(+14.57%)
Oct 09, 2008 3.170 3.210 2.910 3.020 965,050 -0.06(-1.95%)
Oct 08, 2008 3.110 3.500 3.000 3.080 331,672 -0.17(-5.23%)
Oct 07, 2008 3.460 3.690 3.120 3.250 409,867 -0.21(-6.07%)
Oct 06, 2008 3.470 3.840 3.370 3.460 343,027 -0.19(-5.21%)
Oct 03, 2008 3.690 3.980 3.620 3.650 203,308 +0.01(+0.27%)
Oct 02, 2008 4.010 4.290 3.640 3.640 211,777 -0.38(-9.45%)
Oct 01, 2008 4.220 4.230 3.900 4.020 302,048 -0.27(-6.29%)
Sep 30, 2008 4.130 4.500 3.660 4.290 960,432 +0.42(+10.85%)
Sep 29, 2008 3.950 4.100 3.840 3.870 457,712 -0.15(-3.73%)
Sep 26, 2008 3.870 4.600 3.680 4.020 502,166 +0.14(+3.61%)
Sep 25, 2008 3.720 4.120 3.720 3.880 349,149 +0.29(+8.08%)
Sep 24, 2008 4.060 4.150 3.350 3.590 568,041 -0.42(-10.47%)
Sep 23, 2008 3.970 4.290 3.900 4.010 218,960 +0.02(+0.50%)
Sep 22, 2008 4.010 4.370 3.990 3.990 413,968 +0.05(+1.27%)
Sep 19, 2008 4.170 4.480 3.700 3.940 1,972,742 -0.03(-0.76%)
Sep 18, 2008 4.000 4.045 3.890 3.970 1,107,912 +0.09(+2.32%)
Sep 17, 2008 3.880 4.330 3.550 3.880 1,492,036 -0.17(-4.20%)
Sep 16, 2008 4.110 4.140 3.850 4.050 2,208,759 -0.20(-4.71%)
Sep 15, 2008 5.050 5.071 4.200 4.250 1,392,986 -0.93(-17.95%)
Sep 12, 2008 5.110 5.250 5.040 5.180 345,960 -0.06(-1.15%)
Sep 11, 2008 5.220 5.390 5.100 5.240 418,072 -0.22(-4.03%)
Sep 10, 2008 5.560 5.670 5.400 5.460 1,143,340 -0.01(-0.18%)
Sep 09, 2008 5.720 5.750 5.470 5.470 1,864,064 -0.24(-4.20%)
Sep 08, 2008 6.200 6.330 5.680 5.710 506,687 -0.22(-3.71%)
Sep 05, 2008 6.090 6.150 5.870 5.930 298,996 -0.13(-2.15%)
Sep 04, 2008 6.410 6.500 6.060 6.060 241,879 -0.42(-6.48%)
Sep 03, 2008 6.560 6.610 6.410 6.480 405,192 -0.05(-0.77%)
Sep 02, 2008 6.690 7.000 6.430 6.530 258,167 -0.06(-0.91%)
Aug 29, 2008 6.520 6.670 6.520 6.590 204,781 +0.04(+0.61%)
Aug 28, 2008 6.470 6.590 6.360 6.550 242,249 +0.15(+2.34%)
Aug 27, 2008 6.340 6.400 6.300 6.400 220,970 +0.04(+0.63%)
Aug 26, 2008 6.370 6.400 6.100 6.360 266,277 -0.03(-0.47%)
Aug 25, 2008 6.490 6.519 6.260 6.390 470,407 -0.16(-2.44%)
Aug 22, 2008 6.320 6.640 6.320 6.550 331,153 +0.16(+2.50%)
Aug 21, 2008 6.390 6.610 6.370 6.390 230,508 -0.07(-1.08%)
Aug 20, 2008 6.480 6.650 6.380 6.460 373,383 -0.01(-0.15%)
Aug 19, 2008 6.480 6.620 6.450 6.470 381,466 -0.06(-0.92%)
Aug 18, 2008 6.610 6.840 6.440 6.530 376,559 -0.11(-1.66%)
Aug 15, 2008 6.620 6.950 6.580 6.640 362,946 +0.09(+1.37%)
Aug 14, 2008 6.400 6.680 6.350 6.550 294,253 +0.09(+1.39%)
Aug 13, 2008 6.510 6.570 6.330 6.460 462,304 -0.11(-1.67%)
Aug 12, 2008 6.830 6.830 6.250 6.570 321,456 -0.32(-4.64%)
Aug 11, 2008 6.650 7.010 6.410 6.890 498,377 +0.23(+3.45%)
Aug 08, 2008 6.220 6.680 6.000 6.660 733,594 +0.52(+8.47%)
Aug 07, 2008 6.010 6.280 5.910 6.140 599,719 +0.12(+1.99%)
Aug 06, 2008 6.710 6.710 5.820 6.020 1,233,480 -0.93(-13.38%)
Aug 05, 2008 7.250 7.260 6.950 6.950 486,615 -0.23(-3.20%)
Aug 04, 2008 6.950 7.210 6.830 7.180 292,180 +0.18(+2.57%)
Aug 01, 2008 7.100 7.150 6.740 7.000 435,774 -0.10(-1.41%)
Jul 31, 2008 6.480 7.100 6.310 7.100 2,427,575 +0.53(+8.07%)
Jul 30, 2008 6.890 6.890 6.295 6.570 592,985 -0.24(-3.52%)
Jul 29, 2008 6.810 6.820 6.480 6.810 264,245 +0.05(+0.74%)
Jul 28, 2008 6.900 6.920 6.700 6.760 312,832 -0.01(-0.15%)
Jul 25, 2008 6.710 6.890 6.570 6.770 141,996 +0.05(+0.74%)
Jul 24, 2008 7.150 7.150 6.650 6.720 494,540 -0.46(-6.41%)
Jul 23, 2008 6.680 7.230 6.530 7.180 514,844 +0.54(+8.13%)
Jul 22, 2008 6.100 6.670 6.000 6.640 460,654 +0.35(+5.56%)
Jul 21, 2008 6.360 6.450 6.110 6.290 198,429 -0.01(-0.16%)
Jul 18, 2008 6.380 6.420 6.030 6.300 233,237 -0.04(-0.63%)
Jul 17, 2008 6.250 6.470 6.120 6.340 312,745 +0.05(+0.79%)
Jul 16, 2008 5.940 6.390 5.780 6.290 277,265 +0.44(+7.52%)
Jul 15, 2008 5.790 5.990 5.460 5.850 313,209 -0.01(-0.17%)
Jul 14, 2008 5.870 6.140 5.610 5.860 439,380 -0.04(-0.68%)
Jul 11, 2008 6.370 6.370 5.550 5.900 1,001,354 -0.58(-8.95%)
Jul 10, 2008 6.940 6.940 6.360 6.480 663,765 -0.46(-6.63%)
Jul 09, 2008 6.900 7.100 6.830 6.940 335,209 -0.06(-0.86%)
Jul 08, 2008 6.960 7.080 6.800 7.000 415,423 -0.06(-0.85%)
Jul 07, 2008 7.230 7.450 6.930 7.060 274,710 -0.07(-0.98%)
Jul 04, 2008 7.250 7.250 7.000 7.130 251,050 +0.00(+0.00%)
Jul 03, 2008 7.250 7.250 7.000 7.130 251,050 -0.18(-2.46%)
Jul 02, 2008 7.450 7.650 7.150 7.310 343,751 -0.13(-1.75%)
Jul 01, 2008 7.360 7.730 7.330 7.440 464,811 -0.11(-1.46%)
Jun 30, 2008 7.370 7.620 7.370 7.550 597,805 +0.18(+2.44%)
Jun 27, 2008 7.210 7.420 7.030 7.370 2,712,448 +0.11(+1.52%)
Jun 26, 2008 7.260 7.340 6.900 7.260 729,672 -0.12(-1.63%)
Jun 25, 2008 7.300 7.520 7.170 7.380 370,688 +0.07(+0.96%)
Jun 24, 2008 7.670 7.750 7.270 7.310 784,829 -0.35(-4.57%)
Jun 23, 2008 8.180 8.180 7.540 7.660 480,286 -0.45(-5.55%)
Jun 20, 2008 8.200 8.200 7.950 8.110 1,351,383 +0.10(+1.25%)
Jun 19, 2008 8.230 8.240 7.950 8.010 449,464 +0.00(+0.00%)
Jun 18, 2008 8.010 8.040 7.940 8.010 561,169 +0.00(+0.00%)
Jun 17, 2008 8.000 8.090 8.000 8.010 414,785 -0.01(-0.12%)
Jun 16, 2008 8.170 8.170 7.950 8.020 640,260 +0.00(+0.00%)
Jun 13, 2008 8.030 8.120 7.930 8.020 751,473 +0.01(+0.12%)
Jun 12, 2008 8.100 8.130 7.890 8.010 481,679 +0.01(+0.12%)
Jun 11, 2008 8.090 8.160 8.000 8.000 378,803 -0.13(-1.60%)
Jun 10, 2008 8.070 8.190 7.980 8.130 422,368 +0.06(+0.74%)
Jun 09, 2008 8.020 8.240 7.950 8.070 1,323,684 +0.07(+0.88%)
Jun 06, 2008 8.150 8.250 7.900 8.000 2,138,688 -0.08(-0.99%)
Jun 05, 2008 8.030 8.520 7.990 8.080 7,511,520 -0.11(-1.34%)
Jun 04, 2008 8.890 8.890 8.130 8.190 1,336,784 -0.76(-8.49%)
Jun 03, 2008 9.010 9.230 8.830 8.950 584,778 -0.06(-0.67%)
Jun 02, 2008 8.940 9.240 8.675 9.010 493,236 +0.09(+1.01%)
May 30, 2008 8.990 9.280 8.918 8.920 955,586 -0.08(-0.89%)
May 29, 2008 8.940 9.300 8.660 9.000 254,729 +0.05(+0.56%)
May 28, 2008 9.450 9.490 8.920 8.950 120,029 -0.51(-5.39%)
May 27, 2008 9.250 9.560 9.170 9.460 122,683 +0.38(+4.19%)
May 26, 2008 9.180 9.250 8.980 9.080 252,189 +0.00(+0.00%)
May 23, 2008 9.180 9.250 8.980 9.080 252,189 -0.15(-1.63%)
May 22, 2008 9.210 9.530 9.130 9.230 89,302 +0.01(+0.11%)
May 21, 2008 9.310 9.580 9.110 9.220 130,795 -0.05(-0.54%)
May 20, 2008 9.350 9.680 9.000 9.270 444,750 -0.12(-1.28%)
May 19, 2008 9.560 9.800 9.260 9.390 257,638 -0.19(-1.98%)
May 16, 2008 9.880 9.880 9.210 9.580 255,772 -0.24(-2.44%)
May 15, 2008 9.810 10.19 9.600 9.820 166,124 +0.05(+0.51%)
May 14, 2008 9.780 9.930 9.450 9.770 203,515 -0.01(-0.10%)
May 13, 2008 9.580 9.930 9.300 9.780 379,826 +0.17(+1.77%)
May 12, 2008 9.800 9.950 9.130 9.610 325,055 -0.19(-1.94%)
May 09, 2008 10.05 10.25 9.420 9.800 248,648 -0.30(-2.97%)
May 08, 2008 9.500 10.28 9.420 10.10 270,627 +0.82(+8.84%)
May 07, 2008 9.700 10.00 9.150 9.280 225,424 -0.44(-4.53%)
May 06, 2008 9.710 9.910 9.660 9.720 310,743 -0.07(-0.72%)
May 05, 2008 9.490 9.870 9.490 9.790 151,359 +0.24(+2.51%)
May 02, 2008 9.500 9.773 9.400 9.550 187,137 +0.15(+1.60%)
May 01, 2008 9.200 9.560 9.200 9.400 461,297 -0.24(-2.49%)
Apr 30, 2008 9.830 9.980 8.960 9.640 353,568 -0.12(-1.23%)
Apr 29, 2008 10.30 10.32 9.720 9.760 181,851 -0.54(-5.24%)
Apr 28, 2008 10.33 10.60 10.00 10.30 130,529 -0.02(-0.19%)
Apr 25, 2008 10.39 10.48 10.13 10.32 96,585 +0.05(+0.49%)
Apr 24, 2008 10.06 10.29 9.940 10.27 198,704 +0.25(+2.50%)
Apr 23, 2008 10.39 10.39 9.080 10.02 377,517 -0.32(-3.09%)
Apr 22, 2008 11.19 11.19 10.27 10.34 178,957 -0.93(-8.25%)
Apr 21, 2008 11.71 11.78 11.09 11.27 44,616 -0.50(-4.25%)
Apr 18, 2008 12.00 12.11 11.50 11.77 275,802 -0.21(-1.75%)
Apr 17, 2008 12.00 12.02 11.84 11.98 68,812 -0.01(-0.08%)
Apr 16, 2008 12.05 12.06 11.84 11.99 169,634 +0.11(+0.93%)
Apr 15, 2008 11.70 12.00 11.45 11.88 97,572 +0.28(+2.41%)
Apr 14, 2008 11.51 11.97 11.40 11.60 122,577 +0.06(+0.52%)
Apr 11, 2008 11.45 11.79 11.30 11.54 98,329 -0.05(-0.43%)
Apr 10, 2008 11.64 11.81 11.31 11.59 173,247 -0.16(-1.36%)
Apr 09, 2008 11.91 11.97 11.00 11.75 83,306 -0.10(-0.84%)
Apr 08, 2008 11.88 12.00 11.71 11.85 233,842 -0.15(-1.25%)
Apr 07, 2008 11.67 12.11 11.67 12.00 190,511 -0.08(-0.66%)
Apr 04, 2008 11.59 12.08 11.40 12.08 400,644 +0.55(+4.77%)
Apr 03, 2008 11.66 11.83 10.91 11.53 144,945 -0.19(-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.