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, 2014 13.90 13.98 13.82 13.85 2,072,799 +0.04(+0.31%)
Mar 28, 2014 13.91 13.99 13.79 13.81 2,270,379 -0.14(-1.01%)
Mar 27, 2014 14.12 14.37 13.91 13.95 2,278,122 -0.20(-1.41%)
Mar 26, 2014 14.71 14.84 14.15 14.15 2,063,672 -0.54(-3.65%)
Mar 25, 2014 14.67 14.79 14.49 14.68 7,082,098 -0.30(-1.99%)
Mar 24, 2014 15.30 15.33 14.94 14.98 1,497,141 -0.24(-1.56%)
Mar 21, 2014 15.04 15.35 15.01 15.22 3,006,750 +0.18(+1.22%)
Mar 20, 2014 15.20 15.33 15.02 15.04 647,383 -0.21(-1.38%)
Mar 19, 2014 15.29 15.44 15.11 15.25 829,837 -0.11(-0.70%)
Mar 18, 2014 15.06 15.40 15.00 15.36 1,725,838 +0.28(+1.83%)
Mar 17, 2014 15.24 15.40 15.03 15.08 940,896 +0.00(+0.00%)
Mar 14, 2014 14.92 15.14 14.88 15.08 1,181,124 +0.15(+1.01%)
Mar 13, 2014 15.37 15.50 14.82 14.93 1,668,909 -0.38(-2.51%)
Mar 12, 2014 15.27 15.46 15.17 15.31 2,003,021 -0.11(-0.70%)
Mar 11, 2014 15.85 15.87 15.34 15.42 1,390,419 -0.37(-2.33%)
Mar 10, 2014 16.20 16.26 15.78 15.79 775,936 -0.48(-2.96%)
Mar 07, 2014 16.50 16.54 16.16 16.27 850,239 -0.15(-0.92%)
Mar 06, 2014 16.22 16.46 16.19 16.42 878,857 +0.32(+1.98%)
Mar 05, 2014 16.23 16.38 16.04 16.10 1,767,535 -0.11(-0.67%)
Mar 04, 2014 16.57 16.58 16.09 16.21 3,522,907 -0.15(-0.93%)
Mar 03, 2014 16.38 16.69 16.33 16.36 1,617,489 -0.29(-1.72%)
Feb 28, 2014 16.65 16.84 16.58 16.65 1,392,226 +0.02(+0.13%)
Feb 27, 2014 16.56 16.76 16.37 16.63 1,512,570 +0.02(+0.13%)
Feb 26, 2014 16.87 16.99 16.58 16.61 1,885,319 -0.23(-1.38%)
Feb 25, 2014 16.75 17.01 16.65 16.84 1,782,812 +0.04(+0.23%)
Feb 24, 2014 16.78 16.95 16.76 16.80 1,391,390 -0.01(-0.06%)
Feb 21, 2014 16.99 17.04 16.72 16.81 1,319,898 -0.17(-1.02%)
Feb 20, 2014 16.37 16.99 16.30 16.98 1,324,581 +0.64(+3.94%)
Feb 19, 2014 16.55 16.75 16.32 16.34 1,096,342 -0.34(-2.01%)
Feb 18, 2014 16.68 16.81 16.53 16.68 1,278,014 +0.02(+0.10%)
Feb 14, 2014 16.22 16.66 16.66 16.66 2,530,866 +0.50(+3.08%)
Feb 13, 2014 15.69 16.23 15.32 16.16 4,258,254 +1.23(+8.26%)
Feb 12, 2014 14.82 15.19 14.82 14.93 1,627,573 +0.11(+0.73%)
Feb 11, 2014 15.05 15.12 14.79 14.82 1,884,440 -0.26(-1.72%)
Feb 10, 2014 15.20 15.27 14.99 15.08 816,725 -0.17(-1.10%)
Feb 07, 2014 15.21 15.35 15.09 15.25 415,201 +0.14(+0.90%)
Feb 06, 2014 15.00 15.27 14.90 15.11 905,894 +0.21(+1.38%)
Feb 05, 2014 15.00 15.00 14.69 14.91 742,515 -0.11(-0.76%)
Feb 04, 2014 14.69 15.05 14.47 15.02 1,295,306 +0.41(+2.81%)
Feb 03, 2014 15.41 15.64 14.60 14.61 1,566,282 -0.82(-5.33%)
Jan 31, 2014 15.33 15.71 15.26 15.43 688,867 -0.25(-1.59%)
Jan 30, 2014 15.70 15.79 15.34 15.68 957,918 +0.16(+1.05%)
Jan 29, 2014 15.67 15.86 15.48 15.52 637,915 -0.33(-2.08%)
Jan 28, 2014 15.76 15.90 15.62 15.85 914,256 +0.15(+0.96%)
Jan 27, 2014 16.18 16.25 15.45 15.70 1,623,450 -0.49(-3.01%)
Jan 24, 2014 16.36 16.39 16.11 16.18 1,991,484 -0.29(-1.77%)
Jan 23, 2014 16.17 16.49 16.13 16.48 1,014,670 +0.22(+1.36%)
Jan 22, 2014 16.20 16.35 16.12 16.25 1,028,261 -0.19(-1.15%)
Jan 21, 2014 16.46 16.51 16.18 16.44 834,183 +0.09(+0.56%)
Jan 17, 2014 16.33 16.35 16.35 16.35 1,069,549 -0.04(-0.26%)
Jan 16, 2014 16.50 16.55 16.36 16.39 950,819 -0.10(-0.62%)
Jan 15, 2014 16.19 16.53 16.19 16.50 1,237,168 +0.30(+1.87%)
Jan 14, 2014 15.91 16.32 15.91 16.19 2,325,215 +0.39(+2.50%)
Jan 13, 2014 15.83 15.89 15.73 15.80 1,219,401 -0.02(-0.14%)
Jan 10, 2014 15.17 15.83 15.03 15.82 2,592,194 +0.69(+4.58%)
Jan 09, 2014 15.25 15.41 15.03 15.13 1,155,869 -0.04(-0.25%)
Jan 08, 2014 15.31 15.31 14.99 15.17 1,615,286 -0.18(-1.16%)
Jan 07, 2014 15.32 15.47 15.22 15.34 1,112,372 +0.06(+0.39%)
Jan 06, 2014 15.70 15.70 15.27 15.29 849,423 -0.34(-2.18%)
Jan 03, 2014 15.62 15.73 15.51 15.63 714,050 +0.02(+0.14%)
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.