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 29, 2006 44.66 45.00 43.71 43.71 373,900 -0.95(-2.13%)
Dec 28, 2006 44.76 45.00 44.30 44.66 372,800 -0.44(-0.98%)
Dec 27, 2006 44.01 45.24 44.00 45.10 467,800 +1.27(+2.90%)
Dec 26, 2006 43.33 44.02 43.07 43.83 290,400 +0.29(+0.67%)
Dec 22, 2006 43.62 43.82 43.07 43.54 295,600 -0.18(-0.41%)
Dec 21, 2006 43.84 44.40 43.60 43.72 545,900 -0.14(-0.32%)
Dec 20, 2006 43.43 44.37 43.43 43.86 612,900 +0.44(+1.01%)
Dec 19, 2006 43.08 43.71 42.51 43.42 468,600 +0.35(+0.81%)
Dec 18, 2006 44.12 44.17 42.93 43.07 703,000 -1.13(-2.56%)
Dec 15, 2006 43.78 44.25 43.47 44.20 841,700 +0.42(+0.96%)
Dec 14, 2006 42.90 44.02 42.90 43.78 635,600 +0.89(+2.08%)
Dec 13, 2006 42.20 42.92 42.06 42.89 722,900 +1.25(+3.00%)
Dec 12, 2006 42.45 42.45 41.20 41.64 906,800 -0.81(-1.91%)
Dec 11, 2006 43.15 43.35 42.39 42.45 947,000 -0.70(-1.62%)
Dec 08, 2006 43.50 43.85 42.34 43.15 3,735,200 -1.06(-2.40%)
Dec 07, 2006 44.50 45.41 44.17 44.21 955,800 -0.29(-0.65%)
Dec 06, 2006 43.78 44.72 43.21 44.50 708,200 +0.65(+1.48%)
Dec 05, 2006 43.14 43.85 43.00 43.85 737,900 +0.78(+1.81%)
Dec 04, 2006 41.92 43.07 41.79 43.07 520,700 +1.15(+2.74%)
Dec 01, 2006 41.72 42.82 40.87 41.92 1,026,300 -0.58(-1.36%)
Nov 30, 2006 42.86 42.86 41.65 42.50 606,900 +0.19(+0.45%)
Nov 29, 2006 41.49 42.53 41.40 42.31 691,500 +0.81(+1.95%)
Nov 28, 2006 42.95 42.95 41.03 41.50 1,035,400 -1.45(-3.38%)
Nov 27, 2006 43.57 43.57 42.50 42.95 1,698,800 -0.22(-0.51%)
Nov 24, 2006 42.45 43.40 42.20 43.17 302,800 +0.65(+1.53%)
Nov 22, 2006 42.70 42.74 42.44 42.52 914,700 +0.02(+0.05%)
Nov 21, 2006 42.52 42.87 42.05 42.50 920,300 -0.02(-0.05%)
Nov 20, 2006 41.43 42.59 41.43 42.52 1,521,400 +1.25(+3.03%)
Nov 17, 2006 41.70 41.82 40.98 41.27 797,000 -0.43(-1.03%)
Nov 16, 2006 41.99 42.58 41.69 41.70 812,000 -0.17(-0.41%)
Nov 15, 2006 41.25 42.27 41.18 41.87 1,225,100 +0.87(+2.12%)
Nov 14, 2006 40.30 41.00 40.30 41.00 1,002,200 +0.75(+1.86%)
Nov 13, 2006 40.40 40.55 39.94 40.25 1,553,700 +0.61(+1.54%)
Nov 10, 2006 39.51 39.64 39.03 39.64 3,012,700 +0.14(+0.35%)
Nov 09, 2006 40.45 40.46 39.00 39.50 3,639,700 -1.98(-4.77%)
Nov 08, 2006 40.71 41.81 40.53 41.48 666,600 +0.77(+1.89%)
Nov 07, 2006 40.07 41.27 40.06 40.71 1,114,900 +0.78(+1.95%)
Nov 06, 2006 38.07 40.10 38.05 39.93 1,283,300 +1.86(+4.89%)
Nov 03, 2006 37.94 38.68 37.06 38.07 710,000 +0.41(+1.09%)
Nov 02, 2006 37.71 37.91 37.04 37.66 843,200 -0.04(-0.11%)
Nov 01, 2006 37.92 38.81 37.60 37.70 1,206,400 +0.10(+0.27%)
Oct 31, 2006 40.10 40.14 37.21 37.60 2,987,300 -4.00(-9.62%)
Oct 30, 2006 42.04 42.96 40.96 41.60 834,300 -0.44(-1.05%)
Oct 27, 2006 44.28 44.58 41.74 42.04 946,200 -2.73(-6.10%)
Oct 26, 2006 44.15 44.99 42.92 44.77 660,500 +0.82(+1.87%)
Oct 25, 2006 43.41 44.10 43.30 43.95 546,900 +0.53(+1.22%)
Oct 24, 2006 42.59 43.59 42.34 43.42 454,300 +0.55(+1.28%)
Oct 23, 2006 42.52 43.28 42.07 42.87 480,600 +0.00(+0.00%)
Oct 20, 2006 43.98 43.98 42.80 42.87 460,200 -1.11(-2.52%)
Oct 19, 2006 43.95 44.44 43.49 43.98 716,700 +0.03(+0.07%)
Oct 18, 2006 43.40 44.34 43.40 43.95 1,435,300 +0.64(+1.48%)
Oct 17, 2006 42.94 43.44 42.38 43.31 922,800 +0.13(+0.30%)
Oct 16, 2006 41.85 43.31 41.60 43.18 637,300 +1.29(+3.08%)
Oct 13, 2006 42.04 42.13 41.41 41.89 525,800 -0.16(-0.38%)
Oct 12, 2006 41.22 42.08 40.82 42.05 514,000 +1.03(+2.51%)
Oct 11, 2006 40.32 41.40 40.11 41.02 593,200 +0.28(+0.69%)
Oct 10, 2006 40.30 40.93 40.03 40.74 472,800 +0.71(+1.77%)
Oct 09, 2006 39.99 40.29 39.60 40.03 388,500 +0.53(+1.34%)
Oct 06, 2006 39.50 40.17 38.93 39.50 548,300 -0.17(-0.43%)
Oct 05, 2006 38.72 39.87 38.72 39.67 883,300 +1.39(+3.63%)
Oct 04, 2006 37.25 38.36 37.14 38.28 594,500 +0.87(+2.33%)
Oct 03, 2006 38.01 38.39 37.05 37.41 778,700 -0.55(-1.45%)
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.