Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Sep 30, 2009 4.370 4.440 4.220 4.280 361,575 -0.07(-1.61%)
Sep 29, 2009 4.310 4.410 4.200 4.350 329,976 +0.06(+1.40%)
Sep 28, 2009 4.210 4.350 4.210 4.290 331,367 +0.10(+2.39%)
Sep 25, 2009 4.350 4.370 4.050 4.190 480,668 -0.19(-4.34%)
Sep 24, 2009 4.570 4.570 4.350 4.380 147,406 -0.19(-4.16%)
Sep 23, 2009 4.560 4.630 4.400 4.570 250,103 +0.03(+0.66%)
Sep 22, 2009 4.530 4.630 4.440 4.540 215,049 +0.08(+1.79%)
Sep 21, 2009 4.350 4.500 4.260 4.460 220,907 +0.08(+1.83%)
Sep 18, 2009 4.500 4.510 4.350 4.380 350,433 -0.10(-2.23%)
Sep 17, 2009 4.560 4.590 4.460 4.480 113,480 -0.08(-1.75%)
Sep 16, 2009 4.460 4.630 4.300 4.560 270,306 +0.16(+3.64%)
Sep 15, 2009 4.300 4.480 4.210 4.400 375,350 +0.10(+2.33%)
Sep 14, 2009 4.210 4.330 4.180 4.300 223,873 +0.02(+0.47%)
Sep 11, 2009 4.390 4.420 4.250 4.280 133,011 -0.11(-2.51%)
Sep 10, 2009 4.300 4.450 4.270 4.390 257,396 +0.09(+2.09%)
Sep 09, 2009 4.270 4.360 4.220 4.300 208,885 +0.05(+1.18%)
Sep 08, 2009 4.400 4.500 4.200 4.250 325,545 -0.17(-3.85%)
Sep 04, 2009 4.420 4.478 4.270 4.420 323,743 +0.01(+0.23%)
Sep 03, 2009 4.370 4.420 4.350 4.410 146,700 +0.07(+1.61%)
Sep 02, 2009 4.350 4.440 4.280 4.340 129,398 -0.01(-0.23%)
Sep 01, 2009 4.470 4.520 4.350 4.350 593,868 -0.17(-3.76%)
Aug 31, 2009 4.400 4.560 4.360 4.520 327,862 +0.04(+0.89%)
Aug 28, 2009 4.620 4.620 4.420 4.480 107,344 -0.08(-1.75%)
Aug 27, 2009 4.570 4.600 4.400 4.560 134,439 +0.03(+0.66%)
Aug 26, 2009 4.590 4.650 4.470 4.530 149,682 -0.06(-1.31%)
Aug 25, 2009 4.490 4.650 4.455 4.590 388,503 +0.14(+3.15%)
Aug 24, 2009 4.510 4.570 4.410 4.450 129,183 -0.03(-0.67%)
Aug 21, 2009 4.540 4.600 4.450 4.480 285,023 +0.01(+0.22%)
Aug 20, 2009 4.330 4.530 4.330 4.470 277,754 +0.11(+2.52%)
Aug 19, 2009 4.270 4.410 4.250 4.360 138,308 +0.00(+0.00%)
Aug 18, 2009 4.340 4.440 4.280 4.360 135,127 +0.04(+0.93%)
Aug 17, 2009 4.300 4.350 4.190 4.320 158,133 -0.10(-2.26%)
Aug 14, 2009 4.560 4.649 4.360 4.420 127,164 -0.14(-3.07%)
Aug 13, 2009 4.620 4.640 4.450 4.560 182,574 -0.03(-0.65%)
Aug 12, 2009 4.430 4.680 4.380 4.590 337,623 +0.18(+4.08%)
Aug 11, 2009 4.580 4.680 4.410 4.410 252,414 -0.15(-3.29%)
Aug 10, 2009 4.570 4.730 4.520 4.560 198,170 -0.06(-1.30%)
Aug 07, 2009 4.670 4.700 4.250 4.620 342,527 +0.05(+1.09%)
Aug 06, 2009 4.590 4.830 4.510 4.570 275,867 +0.02(+0.44%)
Aug 05, 2009 4.840 4.840 4.330 4.550 539,551 -0.09(-1.94%)
Aug 04, 2009 4.520 4.660 4.400 4.640 274,793 +0.08(+1.75%)
Aug 03, 2009 4.700 4.730 4.520 4.560 305,890 -0.01(-0.22%)
Jul 31, 2009 4.630 4.740 4.560 4.570 383,955 -0.07(-1.51%)
Jul 30, 2009 4.540 4.670 4.410 4.640 350,186 +0.17(+3.80%)
Jul 29, 2009 4.570 4.600 4.400 4.470 464,733 -0.13(-2.83%)
Jul 28, 2009 4.720 4.750 4.510 4.600 418,549 -0.14(-2.95%)
Jul 27, 2009 4.700 4.790 4.590 4.740 350,881 +0.21(+4.64%)
Jul 24, 2009 4.490 4.550 4.410 4.530 324,923 +0.04(+0.89%)
Jul 23, 2009 4.240 4.500 4.240 4.490 447,072 +0.23(+5.40%)
Jul 22, 2009 4.230 4.350 4.170 4.260 304,298 -0.01(-0.23%)
Jul 21, 2009 4.290 4.420 4.230 4.270 211,183 -0.01(-0.23%)
Jul 20, 2009 4.250 4.280 4.200 4.280 229,096 +0.08(+1.90%)
Jul 17, 2009 4.240 4.280 4.140 4.200 257,462 +0.00(+0.00%)
Jul 16, 2009 4.090 4.280 4.060 4.200 357,337 +0.09(+2.19%)
Jul 15, 2009 4.090 4.120 4.030 4.110 388,648 +0.09(+2.24%)
Jul 14, 2009 4.060 4.100 3.930 4.020 269,407 -0.03(-0.74%)
Jul 13, 2009 3.995 4.110 3.870 4.050 360,564 +0.17(+4.38%)
Jul 10, 2009 3.900 3.900 3.734 3.880 457,231 -0.06(-1.52%)
Jul 09, 2009 3.850 3.990 3.750 3.940 357,346 +0.11(+2.87%)
Jul 08, 2009 3.770 3.850 3.720 3.830 246,846 +0.02(+0.52%)
Jul 07, 2009 3.840 3.850 3.680 3.810 201,094 -0.02(-0.52%)
Jul 06, 2009 3.800 3.850 3.520 3.830 312,128 +0.05(+1.32%)
Jul 02, 2009 3.770 3.840 3.640 3.780 225,731 -0.07(-1.82%)
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.