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 (%)
Oct 31, 2003 5.324 5.324 5.239 5.017 224,701 -0.22(-4.24%)
Oct 30, 2003 5.276 5.276 5.192 5.239 138,074 +0.06(+1.12%)
Oct 29, 2003 4.843 5.255 4.838 5.181 212,975 +0.31(+6.41%)
Oct 28, 2003 4.758 4.912 4.753 4.869 328,163 +0.12(+2.56%)
Oct 27, 2003 4.727 4.875 4.705 4.748 425,382 +0.02(+0.45%)
Oct 24, 2003 4.758 4.758 4.679 4.727 259,315 +0.00(+0.00%)
Oct 23, 2003 4.653 4.753 4.594 4.727 440,135 +0.20(+4.32%)
Oct 22, 2003 4.653 4.779 4.531 4.531 986,948 -0.12(-2.61%)
Oct 21, 2003 4.621 4.647 4.542 4.653 125,969 +0.12(+2.68%)
Oct 20, 2003 4.309 4.653 4.309 4.531 500,850 +0.20(+4.51%)
Oct 17, 2003 4.732 4.732 4.335 4.335 125,401 -0.32(-6.82%)
Oct 16, 2003 4.515 4.674 4.515 4.653 174,768 +0.21(+4.76%)
Oct 15, 2003 4.552 4.616 4.441 4.441 91,545 -0.16(-3.45%)
Oct 14, 2003 4.584 4.605 4.573 4.600 224,891 -0.04(-0.80%)
Oct 13, 2003 4.626 4.679 4.526 4.637 135,615 +0.08(+1.86%)
Oct 10, 2003 4.602 4.647 4.510 4.552 96,841 -0.10(-2.16%)
Oct 09, 2003 4.631 4.679 4.531 4.653 173,444 +0.10(+2.09%)
Oct 08, 2003 4.663 4.674 4.663 4.557 218,271 -0.07(-1.49%)
Oct 07, 2003 4.653 4.684 4.557 4.626 325,325 -0.13(-2.67%)
Oct 06, 2003 4.758 4.758 4.642 4.753 219,595 +0.01(+0.11%)
Oct 03, 2003 4.452 4.758 4.452 4.748 495,743 +0.35(+7.93%)
Oct 02, 2003 4.600 4.600 4.383 4.399 246,264 -0.20(-4.37%)
Oct 01, 2003 4.282 4.653 4.267 4.600 200,680 +0.39(+9.30%)
Sep 30, 2003 4.547 4.573 4.208 4.208 171,741 -0.38(-8.19%)
Sep 29, 2003 4.531 4.573 4.441 4.584 206,165 +0.13(+2.85%)
Sep 26, 2003 4.420 4.483 4.362 4.457 284,660 +0.03(+0.60%)
Sep 25, 2003 4.764 4.811 4.298 4.431 272,365 -0.30(-6.26%)
Sep 24, 2003 5.102 5.139 4.721 4.727 185,549 -0.34(-6.78%)
Sep 23, 2003 4.996 5.076 4.970 5.070 165,500 +0.02(+0.42%)
Sep 22, 2003 5.023 5.139 4.949 5.049 172,687 -0.08(-1.55%)
Sep 19, 2003 5.070 5.229 5.070 5.128 188,197 +0.06(+1.15%)
Sep 18, 2003 5.123 5.123 4.965 5.070 212,218 -0.05(-1.03%)
Sep 17, 2003 5.054 5.155 5.007 5.123 397,200 +0.05(+0.94%)
Sep 16, 2003 5.076 5.128 5.033 5.076 159,258 +0.00(+0.00%)
Sep 15, 2003 5.017 5.118 4.996 5.076 484,773 +0.11(+2.24%)
Sep 12, 2003 5.160 5.160 4.906 4.965 179,685 -0.15(-3.00%)
Sep 11, 2003 4.758 5.144 4.758 5.118 253,451 +0.31(+6.49%)
Sep 10, 2003 4.949 5.017 4.795 4.806 395,308 -0.16(-3.30%)
Sep 09, 2003 4.885 5.287 4.885 4.970 390,391 -0.33(-6.28%)
Sep 08, 2003 4.906 5.319 4.890 5.303 492,528 +0.40(+8.08%)
Sep 05, 2003 4.811 4.906 4.705 4.906 428,598 +0.10(+1.98%)
Sep 04, 2003 4.822 4.822 4.684 4.811 132,778 +0.01(+0.11%)
Sep 03, 2003 4.801 4.822 4.721 4.806 335,161 +0.06(+1.23%)
Sep 02, 2003 4.864 4.917 4.621 4.748 214,299 -0.03(-0.55%)
Aug 29, 2003 4.626 4.811 4.616 4.774 90,032 +0.11(+2.38%)
Aug 28, 2003 4.695 4.758 4.547 4.663 264,232 -0.04(-0.90%)
Aug 27, 2003 4.705 4.790 4.621 4.705 713,447 -0.03(-0.56%)
Aug 26, 2003 4.573 4.732 4.552 4.732 162,095 +0.16(+3.47%)
Aug 25, 2003 4.584 4.679 4.499 4.573 238,698 -0.01(-0.23%)
Aug 22, 2003 4.600 4.658 4.520 4.584 292,982 +0.04(+0.81%)
Aug 21, 2003 4.536 4.653 4.494 4.547 120,105 +0.05(+1.18%)
Aug 20, 2003 4.695 4.705 4.261 4.494 327,784 -0.20(-4.17%)
Aug 19, 2003 4.589 4.827 4.499 4.690 1,041,610 +0.10(+2.19%)
Aug 18, 2003 4.415 4.705 4.341 4.589 1,407,602 +0.28(+6.50%)
Aug 15, 2003 4.230 4.520 4.119 4.309 770,568 +0.61(+16.43%)
Aug 14, 2003 3.690 3.701 3.669 3.701 56,932 +0.04(+1.16%)
Aug 13, 2003 3.701 3.701 3.563 3.659 27,804 -0.05(-1.28%)
Aug 12, 2003 3.637 3.738 3.611 3.706 150,179 +0.08(+2.34%)
Aug 11, 2003 3.595 3.622 3.563 3.622 116,512 +0.05(+1.33%)
Aug 08, 2003 3.553 3.632 3.484 3.574 110,837 +0.06(+1.65%)
Aug 07, 2003 3.389 3.521 3.310 3.516 59,012 +0.13(+3.91%)
Aug 06, 2003 3.643 3.643 3.384 3.384 116,133 -0.26(-7.11%)
Aug 05, 2003 3.622 3.690 3.622 3.643 206,922 -0.01(-0.14%)
Aug 04, 2003 3.674 3.701 3.516 3.648 105,730 -0.03(-0.86%)
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.