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 (%)
Dec 31, 2003 4.282 4.415 4.277 4.309 345,942 -0.12(-2.63%)
Dec 30, 2003 4.457 4.468 4.356 4.425 237,374 +0.01(+0.12%)
Dec 29, 2003 4.330 4.478 4.309 4.420 481,936 +0.11(+2.58%)
Dec 26, 2003 4.240 4.319 4.240 4.309 197,087 +0.02(+0.37%)
Dec 24, 2003 4.330 4.330 4.288 4.293 198,789 -0.04(-0.85%)
Dec 23, 2003 4.272 4.335 4.272 4.330 519,386 +0.05(+1.24%)
Dec 22, 2003 4.272 4.304 4.156 4.277 848,873 -0.04(-0.86%)
Dec 19, 2003 4.356 4.356 4.277 4.314 848,306 -0.07(-1.69%)
Dec 18, 2003 4.277 4.378 4.256 4.388 490,826 +0.03(+0.61%)
Dec 17, 2003 4.261 4.362 4.240 4.362 321,543 +0.05(+1.10%)
Dec 16, 2003 4.388 4.394 4.251 4.314 997,161 -0.06(-1.33%)
Dec 15, 2003 4.462 4.568 4.383 4.372 1,173,821 -0.07(-1.55%)
Dec 12, 2003 4.394 4.441 4.171 4.441 1,323,812 +0.01(+0.12%)
Dec 11, 2003 4.319 4.446 4.261 4.436 783,619 +0.09(+2.07%)
Dec 10, 2003 4.468 4.468 4.282 4.346 581,047 -0.16(-3.52%)
Dec 09, 2003 4.573 4.573 4.452 4.505 506,146 +0.01(+0.24%)
Dec 08, 2003 4.441 4.557 4.441 4.494 885,378 +0.00(+0.00%)
Dec 05, 2003 4.441 4.552 4.415 4.494 881,028 -0.04(-0.93%)
Dec 04, 2003 4.563 4.594 4.409 4.536 435,028 -0.06(-1.38%)
Dec 03, 2003 4.621 4.658 4.542 4.600 2,491,013 +0.01(+0.11%)
Dec 02, 2003 4.547 4.642 4.520 4.594 994,703 -0.03(-0.69%)
Dec 01, 2003 4.478 4.616 4.473 4.626 731,794 +0.17(+3.80%)
Nov 28, 2003 4.610 4.626 4.457 4.457 140,911 -0.16(-3.55%)
Nov 26, 2003 4.600 4.621 4.536 4.621 1,736,332 +0.00(+0.00%)
Nov 25, 2003 4.515 4.647 4.388 4.621 2,633,438 +0.13(+2.94%)
Nov 24, 2003 4.409 4.547 4.478 4.489 1,087,761 +0.08(+1.80%)
Nov 21, 2003 4.415 4.468 4.356 4.409 1,802,532 -0.01(-0.12%)
Nov 20, 2003 4.584 4.584 4.409 4.415 2,425,570 -0.13(-2.91%)
Nov 19, 2003 4.335 4.716 4.420 4.547 18,996,200 +0.21(+4.88%)
Nov 18, 2003 4.409 4.489 4.198 4.335 3,243,991 -0.07(-1.68%)
Nov 17, 2003 4.621 4.779 4.404 4.409 1,225,079 -0.31(-6.50%)
Nov 14, 2003 5.150 5.255 4.774 4.716 411,386 -0.38(-7.37%)
Nov 13, 2003 5.155 5.213 5.076 5.091 171,931 -0.07(-1.33%)
Nov 12, 2003 4.906 5.171 4.880 5.160 363,343 +0.31(+6.32%)
Nov 11, 2003 5.118 5.134 4.827 4.853 221,297 -0.35(-6.80%)
Nov 10, 2003 5.144 5.316 5.144 5.208 293,549 +0.20(+3.90%)
Nov 07, 2003 5.255 5.287 5.012 5.012 131,643 -0.11(-2.17%)
Nov 06, 2003 5.118 5.144 4.996 5.123 641,573 +0.01(+0.10%)
Nov 05, 2003 5.372 5.372 4.975 5.118 410,818 -0.26(-4.91%)
Nov 04, 2003 5.303 5.409 5.303 5.382 330,654 +0.12(+2.31%)
Nov 03, 2003 5.086 5.266 5.086 5.261 105,541 +0.24(+4.85%)
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%)
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.