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 (%)
Feb 27, 2009 8.084 8.528 7.925 8.152 0 -0.05(-0.58%)
Feb 26, 2009 8.533 8.638 8.137 8.200 1,849,582 -0.14(-1.71%)
Feb 25, 2009 8.691 8.697 7.946 8.343 2,262,340 -0.35(-4.07%)
Feb 24, 2009 8.205 8.850 7.862 8.697 2,303,951 +0.74(+9.37%)
Feb 23, 2009 8.638 8.813 7.894 7.952 2,623,309 -0.63(-7.33%)
Feb 20, 2009 8.533 8.956 8.242 8.580 2,235,846 -0.23(-2.64%)
Feb 19, 2009 8.818 9.378 8.744 8.813 2,281,721 +0.02(+0.18%)
Feb 18, 2009 9.103 9.103 8.559 8.797 1,712,214 -0.14(-1.60%)
Feb 17, 2009 9.246 9.537 8.882 8.940 2,199,293 -0.86(-8.79%)
Feb 13, 2009 10.44 10.44 9.729 9.801 2,394,318 -0.54(-5.26%)
Feb 12, 2009 10.31 10.35 9.611 10.35 2,441,442 -0.01(-0.05%)
Feb 11, 2009 9.600 11.02 9.600 10.35 6,729,981 +1.11(+12.07%)
Feb 10, 2009 9.991 10.31 9.156 9.236 3,596,817 -0.95(-9.29%)
Feb 09, 2009 10.67 10.75 10.01 10.18 2,404,875 -0.18(-1.73%)
Feb 06, 2009 9.759 10.52 9.632 10.36 3,537,458 +0.78(+8.16%)
Feb 05, 2009 8.929 9.769 8.829 9.579 2,153,669 +0.43(+4.74%)
Feb 04, 2009 8.586 9.431 8.533 9.146 3,600,390 +0.70(+8.32%)
Feb 03, 2009 8.596 8.950 8.316 8.443 2,647,734 -0.08(-0.93%)
Feb 02, 2009 8.649 8.649 8.031 8.522 2,200,216 -0.17(-2.00%)
Jan 30, 2009 8.739 8.942 8.390 8.697 0 -0.08(-0.96%)
Jan 29, 2009 8.992 9.143 8.723 8.781 1,910,534 -0.52(-5.62%)
Jan 28, 2009 8.982 9.494 8.945 9.304 3,515,094 +0.51(+5.77%)
Jan 27, 2009 8.718 8.855 8.543 8.797 1,903,955 +0.10(+1.15%)
Jan 26, 2009 8.802 9.093 8.570 8.697 2,345,166 +0.02(+0.18%)
Jan 23, 2009 8.253 9.125 8.131 8.681 2,999,845 +0.09(+1.05%)
Jan 22, 2009 8.675 8.913 8.237 8.591 2,500,590 -0.23(-2.63%)
Jan 21, 2009 8.707 9.024 8.586 8.823 4,154,803 +0.39(+4.64%)
Jan 20, 2009 9.505 9.584 8.332 8.432 4,114,349 -1.07(-11.28%)
Jan 16, 2009 10.18 10.28 8.813 9.505 4,148,118 -0.27(-2.76%)
Jan 15, 2009 9.568 9.970 8.866 9.774 2,489,825 +0.23(+2.38%)
Jan 14, 2009 9.859 9.859 8.982 9.547 3,184,787 -0.44(-4.44%)
Jan 13, 2009 10.05 10.21 9.431 9.991 3,190,615 +0.02(+0.21%)
Jan 12, 2009 11.37 11.57 9.854 9.970 3,139,438 -1.40(-12.31%)
Jan 09, 2009 11.24 11.87 10.57 11.37 2,723,036 +0.13(+1.13%)
Jan 08, 2009 11.25 11.58 10.57 11.24 2,699,732 -0.21(-1.80%)
Jan 07, 2009 12.05 12.10 11.26 11.45 3,295,593 -0.73(-6.03%)
Jan 06, 2009 11.01 12.43 10.98 12.18 4,494,559 +1.45(+13.48%)
Jan 05, 2009 10.65 10.96 10.17 10.74 2,180,477 +0.12(+1.14%)
Jan 02, 2009 9.436 10.70 9.308 10.61 0 +1.27(+13.57%)
Jan 01, 2009 9.008 9.563 8.850 9.346 0 +0.00(+0.00%)
Dec 31, 2008 9.008 9.563 8.850 9.346 2,476,890 +0.53(+5.99%)
Dec 30, 2008 8.739 8.829 8.258 8.818 1,357,999 +0.32(+3.73%)
Dec 29, 2008 8.829 8.892 8.358 8.501 2,324,786 -0.26(-3.01%)
Dec 26, 2008 8.834 8.956 8.459 8.765 562,820 +0.06(+0.67%)
Dec 24, 2008 8.570 8.876 8.269 8.707 679,289 +0.14(+1.67%)
Dec 23, 2008 8.459 8.971 8.369 8.565 1,886,056 +0.11(+1.31%)
Dec 22, 2008 9.473 9.473 8.263 8.454 2,415,491 -0.99(-10.46%)
Dec 19, 2008 9.415 9.954 9.204 9.442 2,018,858 +0.04(+0.45%)
Dec 18, 2008 10.30 10.30 9.077 9.399 2,304,587 -0.82(-8.01%)
Dec 17, 2008 9.220 10.43 9.051 10.22 3,167,096 +0.74(+7.80%)
Dec 16, 2008 9.241 9.510 8.612 9.479 1,966,030 +0.60(+6.79%)
Dec 15, 2008 8.992 9.246 8.586 8.876 2,221,831 -0.09(-1.00%)
Dec 12, 2008 7.841 9.035 7.783 8.966 0 +0.55(+6.60%)
Dec 11, 2008 9.082 9.537 8.348 8.411 3,212,507 -0.67(-7.33%)
Dec 10, 2008 9.949 10.04 8.892 9.077 3,811,554 -0.45(-4.71%)
Dec 09, 2008 9.579 10.55 9.331 9.526 4,186,125 -0.25(-2.59%)
Dec 08, 2008 8.982 10.03 8.982 9.780 3,882,432 +1.24(+14.47%)
Dec 05, 2008 8.089 8.638 7.291 8.543 0 +0.52(+6.45%)
Dec 04, 2008 8.432 9.114 7.709 8.026 2,986,760 -0.46(-5.48%)
Dec 03, 2008 7.830 8.665 7.709 8.491 3,220,809 -0.20(-2.25%)
Dec 02, 2008 7.672 8.823 7.318 8.686 5,232,585 +1.39(+19.13%)
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.