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, 2017 11.09 11.28 11.03 11.15 844,752 +0.03(+0.28%)
Mar 30, 2017 10.94 11.15 10.94 11.12 566,331 +0.22(+1.99%)
Mar 29, 2017 10.72 11.01 10.62 10.90 1,034,301 +0.19(+1.74%)
Mar 28, 2017 10.31 10.94 10.31 10.72 725,321 +0.34(+3.29%)
Mar 27, 2017 10.10 10.44 10.00 10.38 509,631 +0.00(+0.00%)
Mar 24, 2017 10.47 10.66 10.22 10.38 1,164,486 -0.06(-0.59%)
Mar 23, 2017 10.47 10.62 10.36 10.44 484,359 -0.03(-0.30%)
Mar 22, 2017 10.38 10.56 10.24 10.47 713,422 +0.00(+0.00%)
Mar 21, 2017 10.97 11.25 10.41 10.47 675,260 -0.53(-4.80%)
Mar 20, 2017 10.90 11.12 10.75 11.00 513,266 +0.03(+0.28%)
Mar 17, 2017 10.75 11.00 10.56 10.97 1,176,362 +0.28(+2.62%)
Mar 16, 2017 10.72 10.97 10.66 10.69 455,824 +0.09(+0.88%)
Mar 15, 2017 10.28 10.75 10.25 10.59 1,092,282 +0.40(+3.96%)
Mar 14, 2017 10.16 10.30 10.00 10.19 591,601 -0.12(-1.21%)
Mar 13, 2017 10.41 10.62 10.16 10.31 763,849 -0.09(-0.90%)
Mar 10, 2017 10.19 10.50 10.13 10.41 911,507 +0.31(+3.08%)
Mar 09, 2017 10.03 10.28 9.879 10.10 854,290 +0.00(+0.00%)
Mar 08, 2017 10.19 10.35 10.07 10.10 638,856 -0.07(-0.73%)
Mar 07, 2017 10.17 10.23 9.895 10.17 872,535 -0.03(-0.30%)
Mar 06, 2017 10.39 10.48 10.08 10.20 728,298 -0.40(-3.77%)
Mar 03, 2017 10.57 10.66 10.32 10.60 1,080,428 +0.15(+1.47%)
Mar 02, 2017 10.76 10.82 10.39 10.45 626,845 -0.31(-2.86%)
Mar 01, 2017 10.54 10.92 10.54 10.76 840,224 +0.49(+4.79%)
Feb 28, 2017 10.51 10.54 10.14 10.26 1,372,166 -0.25(-2.34%)
Feb 27, 2017 10.08 10.57 10.02 10.51 1,337,814 +0.46(+4.59%)
Feb 24, 2017 9.741 10.13 9.741 10.05 1,067,589 +0.06(+0.61%)
Feb 23, 2017 10.14 10.14 9.729 9.987 1,157,474 -0.06(-0.61%)
Feb 22, 2017 10.02 10.20 9.925 10.05 1,256,570 -0.06(-0.61%)
Feb 21, 2017 10.11 10.14 9.895 10.11 476,395 +0.09(+0.92%)
Feb 17, 2017 10.02 10.02 10.02 0 +0.00(+0.00%)
Feb 16, 2017 10.11 10.23 9.956 10.02 1,143,287 -0.15(-1.51%)
Feb 15, 2017 10.02 10.20 9.925 10.17 908,872 +0.12(+1.22%)
Feb 14, 2017 10.14 10.23 9.895 10.05 1,042,200 -0.18(-1.80%)
Feb 13, 2017 10.42 10.66 10.20 10.23 1,176,176 -0.09(-0.89%)
Feb 10, 2017 10.94 10.94 10.26 10.32 1,392,364 -0.55(-5.08%)
Feb 09, 2017 10.39 11.34 10.29 10.88 1,538,506 +0.06(+0.57%)
Feb 08, 2017 11.95 11.95 10.82 10.82 1,951,500 -1.11(-9.28%)
Feb 07, 2017 12.45 12.66 11.92 11.92 1,628,924 -0.46(-3.72%)
Feb 06, 2017 12.45 12.57 12.23 12.38 1,058,809 -0.12(-0.98%)
Feb 03, 2017 12.05 12.66 11.90 12.51 1,302,414 +0.71(+5.99%)
Feb 02, 2017 12.05 12.05 11.65 11.80 2,043,547 -0.34(-2.78%)
Feb 01, 2017 12.54 12.60 11.89 12.14 1,235,170 -0.34(-2.71%)
Jan 31, 2017 12.02 12.49 12.02 12.48 758,925 +0.46(+3.84%)
Jan 30, 2017 12.11 12.38 11.74 12.02 807,240 -0.18(-1.51%)
Jan 27, 2017 12.57 12.57 12.02 12.20 496,417 -0.37(-2.93%)
Jan 26, 2017 12.60 12.67 12.41 12.57 810,528 -0.03(-0.24%)
Jan 25, 2017 11.98 12.66 11.97 12.60 1,122,017 +0.74(+6.22%)
Jan 24, 2017 11.62 12.05 11.58 11.86 510,945 +0.40(+3.49%)
Jan 23, 2017 11.62 11.74 11.25 11.46 401,441 -0.15(-1.32%)
Jan 20, 2017 11.68 11.68 11.48 11.62 506,292 +0.06(+0.53%)
Jan 19, 2017 11.92 11.95 11.55 11.55 377,032 -0.28(-2.34%)
Jan 18, 2017 11.43 11.86 11.31 11.83 573,873 +0.43(+3.77%)
Jan 17, 2017 11.86 11.92 11.34 11.40 520,290 -0.55(-4.63%)
Jan 13, 2017 11.95 11.95 11.95 0 +0.12(+1.04%)
Jan 12, 2017 11.89 11.89 11.58 11.83 1,303,784 -0.09(-0.77%)
Jan 11, 2017 11.83 11.92 11.52 11.92 463,109 +0.15(+1.31%)
Jan 10, 2017 11.46 11.86 11.31 11.77 487,127 +0.40(+3.51%)
Jan 09, 2017 11.83 11.83 11.34 11.37 525,608 -0.55(-4.64%)
Jan 06, 2017 11.95 12.14 11.83 11.92 355,719 +0.00(+0.00%)
Jan 05, 2017 12.26 12.26 11.83 11.92 389,905 -0.34(-2.76%)
Jan 04, 2017 12.14 12.35 12.02 12.26 553,222 +0.22(+1.79%)
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.