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 (%)
Mar 31, 2006 15.92 16.27 15.90 16.02 2,033,508 +0.24(+1.54%)
Mar 30, 2006 15.95 16.37 15.69 15.78 1,005,965 -0.10(-0.63%)
Mar 29, 2006 15.43 15.96 15.36 15.88 886,158 +0.52(+3.41%)
Mar 28, 2006 15.52 15.52 15.20 15.36 896,189 -0.22(-1.39%)
Mar 27, 2006 15.72 15.74 15.35 15.58 644,461 -0.17(-1.07%)
Mar 24, 2006 15.33 15.77 15.30 15.74 785,656 +0.41(+2.69%)
Mar 23, 2006 15.43 15.46 15.08 15.33 682,883 -0.09(-0.58%)
Mar 22, 2006 15.25 15.64 15.22 15.42 1,319,017 +0.20(+1.32%)
Mar 21, 2006 15.15 15.46 14.90 15.22 1,555,035 +0.08(+0.52%)
Mar 20, 2006 14.87 15.27 14.74 15.14 955,430 +0.24(+1.63%)
Mar 17, 2006 14.83 14.95 14.36 14.90 1,769,667 +0.04(+0.25%)
Mar 16, 2006 14.67 15.07 14.64 14.86 1,007,669 +0.21(+1.44%)
Mar 15, 2006 14.53 14.71 14.53 14.65 759,726 +0.10(+0.69%)
Mar 14, 2006 14.48 14.57 14.15 14.55 599,226 -0.02(-0.11%)
Mar 13, 2006 14.51 14.68 14.38 14.57 819,914 +0.18(+1.29%)
Mar 10, 2006 14.28 14.64 14.15 14.38 412,796 +0.16(+1.15%)
Mar 09, 2006 14.52 14.79 14.14 14.22 438,158 -0.21(-1.43%)
Mar 08, 2006 13.95 14.46 13.83 14.42 1,016,186 +0.13(+0.92%)
Mar 07, 2006 14.53 14.69 14.03 14.29 613,800 -0.29(-1.99%)
Mar 06, 2006 14.96 15.05 14.41 14.58 335,006 -0.20(-1.32%)
Mar 03, 2006 14.93 14.96 14.74 14.78 1,305,011 -0.20(-1.34%)
Mar 02, 2006 14.80 15.05 14.78 14.98 834,109 +0.19(+1.29%)
Mar 01, 2006 14.42 15.04 14.33 14.79 814,046 +0.52(+3.67%)
Feb 28, 2006 15.02 15.13 14.23 14.27 980,225 -0.76(-5.03%)
Feb 27, 2006 15.06 15.33 14.92 15.02 1,109,306 +0.21(+1.43%)
Feb 24, 2006 14.29 14.90 14.19 14.81 719,033 +0.56(+3.93%)
Feb 23, 2006 14.35 14.35 14.16 14.25 974,357 -0.12(-0.81%)
Feb 22, 2006 14.30 14.64 14.24 14.37 1,181,607 +0.06(+0.44%)
Feb 21, 2006 15.00 15.25 14.21 14.30 1,298,386 -0.49(-3.29%)
Feb 17, 2006 14.93 15.05 14.68 14.79 824,078 -0.14(-0.92%)
Feb 16, 2006 15.03 15.07 14.86 14.93 2,369,650 +0.13(+0.89%)
Feb 15, 2006 14.48 15.02 14.40 14.79 1,779,130 +0.53(+3.74%)
Feb 14, 2006 13.94 14.27 13.91 14.26 1,815,470 +0.36(+2.62%)
Feb 13, 2006 13.75 14.00 13.66 13.90 1,489,737 +0.16(+1.15%)
Feb 10, 2006 13.59 13.95 13.55 13.74 1,119,905 +0.22(+1.60%)
Feb 09, 2006 13.24 13.82 13.21 13.52 1,850,674 +0.04(+0.27%)
Feb 08, 2006 14.21 14.30 13.48 13.48 2,941,622 +1.35(+11.10%)
Feb 07, 2006 13.26 13.40 12.07 12.14 1,175,551 -1.12(-8.45%)
Feb 06, 2006 13.02 13.26 12.81 13.26 608,500 +0.32(+2.45%)
Feb 03, 2006 12.96 13.19 12.81 12.94 768,243 +0.03(+0.25%)
Feb 02, 2006 13.21 13.21 12.73 12.91 498,345 -0.29(-2.16%)
Feb 01, 2006 13.00 13.29 12.91 13.19 596,765 +0.25(+1.92%)
Jan 31, 2006 12.89 13.02 12.68 12.94 774,489 +0.01(+0.04%)
Jan 30, 2006 12.92 13.10 12.89 12.94 474,687 +0.05(+0.41%)
Jan 27, 2006 12.94 13.25 12.84 12.89 1,314,853 -0.05(-0.37%)
Jan 26, 2006 12.60 13.13 12.57 12.93 1,573,394 +0.41(+3.29%)
Jan 25, 2006 12.68 13.12 12.41 12.52 1,726,135 +0.32(+2.64%)
Jan 24, 2006 11.85 12.32 11.81 12.20 1,122,366 +0.34(+2.85%)
Jan 23, 2006 11.64 11.92 11.54 11.86 613,610 +0.29(+2.51%)
Jan 20, 2006 11.62 11.62 11.42 11.57 482,257 -0.05(-0.41%)
Jan 19, 2006 11.62 11.73 11.53 11.62 586,166 +0.08(+0.69%)
Jan 18, 2006 11.57 11.62 11.45 11.54 401,250 +0.00(+0.00%)
Jan 17, 2006 11.56 11.58 11.34 11.54 582,381 -0.02(-0.18%)
Jan 13, 2006 11.65 11.81 11.48 11.56 510,648 -0.06(-0.50%)
Jan 12, 2006 11.49 11.77 11.45 11.62 788,117 +0.19(+1.66%)
Jan 11, 2006 11.79 11.84 11.16 11.43 876,884 -0.35(-3.00%)
Jan 10, 2006 11.63 11.82 11.50 11.78 831,459 +0.15(+1.32%)
Jan 09, 2006 11.31 11.66 11.31 11.63 674,366 +0.36(+3.24%)
Jan 06, 2006 10.88 11.44 10.79 11.26 663,388 +0.49(+4.51%)
Jan 05, 2006 10.87 10.88 10.73 10.78 587,302 -0.09(-0.83%)
Jan 04, 2006 10.50 10.94 10.46 10.87 1,161,923 +0.35(+3.37%)
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.