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 (%)
Apr 30, 2009 2.810 2.900 2.590 2.590 190,045 -0.20(-7.17%)
Apr 29, 2009 2.680 2.790 2.630 2.790 75,888 +0.15(+5.68%)
Apr 28, 2009 2.580 2.710 2.580 2.640 56,801 +0.04(+1.54%)
Apr 27, 2009 2.590 2.690 2.570 2.600 89,678 -0.05(-1.89%)
Apr 24, 2009 2.600 2.750 2.580 2.650 152,274 +0.07(+2.71%)
Apr 23, 2009 2.640 2.800 2.510 2.580 110,182 -0.07(-2.64%)
Apr 22, 2009 2.590 2.790 2.510 2.650 123,849 +0.02(+0.76%)
Apr 21, 2009 2.540 2.730 2.510 2.630 132,448 +0.10(+3.95%)
Apr 20, 2009 2.770 2.930 2.510 2.530 119,035 -0.32(-11.23%)
Apr 17, 2009 2.850 2.910 2.750 2.850 130,867 +0.00(+0.00%)
Apr 16, 2009 2.950 2.970 2.810 2.850 150,962 -0.05(-1.72%)
Apr 15, 2009 2.700 2.900 2.510 2.900 74,489 +0.19(+7.01%)
Apr 14, 2009 2.760 2.950 2.700 2.710 130,902 -0.09(-3.21%)
Apr 13, 2009 2.820 2.880 2.770 2.800 90,642 -0.05(-1.75%)
Apr 09, 2009 2.850 2.950 2.790 2.850 199,380 +0.06(+2.15%)
Apr 08, 2009 2.530 2.790 2.530 2.790 177,285 +0.28(+11.16%)
Apr 07, 2009 2.520 2.670 2.500 2.510 142,593 -0.06(-2.33%)
Apr 06, 2009 2.520 2.610 2.460 2.570 180,867 +0.02(+0.78%)
Apr 03, 2009 2.460 2.560 2.390 2.550 156,027 +0.08(+3.24%)
Apr 02, 2009 2.250 2.490 2.250 2.470 151,626 +0.29(+13.30%)
Apr 01, 2009 2.170 2.260 2.130 2.180 138,863 -0.03(-1.36%)
Mar 31, 2009 2.380 2.380 2.140 2.210 368,915 -0.13(-5.56%)
Mar 30, 2009 2.550 2.550 2.250 2.340 162,051 -0.47(-16.73%)
Mar 26, 2009 2.840 2.970 2.800 2.810 116,071 +0.01(+0.36%)
Mar 25, 2009 2.760 2.884 2.570 2.800 161,315 +0.08(+2.94%)
Mar 24, 2009 2.850 2.970 2.720 2.720 129,467 -0.14(-4.90%)
Mar 23, 2009 2.850 2.950 2.580 2.860 215,381 +0.35(+13.94%)
Mar 20, 2009 2.620 2.620 2.385 2.510 277,493 -0.07(-2.71%)
Mar 19, 2009 2.500 2.840 2.480 2.580 170,328 +0.12(+4.88%)
Mar 18, 2009 2.010 2.470 1.970 2.460 151,323 +0.45(+22.39%)
Mar 17, 2009 1.960 2.030 1.880 2.010 91,594 +0.05(+2.55%)
Mar 16, 2009 2.060 2.160 1.960 1.960 135,074 -0.07(-3.45%)
Mar 13, 2009 2.000 2.100 1.930 2.030 61,177 +0.04(+2.01%)
Mar 12, 2009 1.610 1.990 1.600 1.990 114,699 +0.37(+22.84%)
Mar 11, 2009 1.890 1.890 1.600 1.620 128,426 -0.04(-2.41%)
Mar 10, 2009 1.560 1.670 1.540 1.660 1,730,789 +0.15(+9.93%)
Mar 09, 2009 1.650 1.680 1.500 1.510 287,038 -0.15(-9.04%)
Mar 06, 2009 1.460 1.720 1.460 1.660 418,453 +0.21(+14.48%)
Mar 05, 2009 1.670 1.670 1.450 1.450 208,105 -0.26(-15.20%)
Mar 04, 2009 1.421 1.750 1.421 1.710 439,421 +0.31(+22.14%)
Mar 02, 2009 1.670 1.790 1.390 1.400 959,389 -0.31(-18.13%)
Feb 27, 2009 1.960 2.090 1.700 1.710 652,704 -0.25(-12.76%)
Feb 26, 2009 1.970 2.010 1.950 1.960 183,951 +0.00(+0.00%)
Feb 25, 2009 2.110 2.390 1.960 1.960 113,105 -0.16(-7.55%)
Feb 24, 2009 2.052 2.120 1.950 2.120 218,335 +0.09(+4.43%)
Feb 23, 2009 2.130 2.420 2.020 2.030 105,782 -0.07(-3.33%)
Feb 20, 2009 2.260 2.320 1.990 2.100 164,119 -0.17(-7.49%)
Feb 19, 2009 2.290 2.350 2.250 2.270 39,939 +0.02(+0.89%)
Feb 18, 2009 2.220 2.340 2.200 2.250 63,805 -0.02(-0.88%)
Feb 17, 2009 2.340 2.440 2.250 2.270 150,787 -0.19(-7.72%)
Feb 13, 2009 2.500 2.550 2.400 2.460 149,067 -0.02(-0.81%)
Feb 12, 2009 2.410 2.510 2.380 2.480 74,645 +0.04(+1.64%)
Feb 11, 2009 2.480 2.490 2.390 2.440 65,106 -0.02(-0.81%)
Feb 10, 2009 2.500 2.700 2.460 2.460 91,836 -0.05(-1.99%)
Feb 09, 2009 2.390 2.590 2.390 2.510 150,833 +0.12(+5.02%)
Feb 06, 2009 2.200 2.430 2.150 2.390 382,761 +0.18(+8.14%)
Feb 05, 2009 2.310 2.400 2.120 2.210 485,690 -0.10(-4.33%)
Feb 04, 2009 2.490 2.560 2.310 2.310 175,604 -0.16(-6.48%)
Feb 03, 2009 2.370 2.590 2.370 2.470 253,936 +0.07(+2.92%)
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.