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

Bgc Partners Cl A (NQ: BGCP )

4.430 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 (%)
Feb 27, 2009 0.8459 0.9020 0.7337 0.7380 1,512,401 -0.11(-12.76%)
Feb 26, 2009 0.8502 0.8675 0.8416 0.8459 426,238 +0.00(+0.00%)
Feb 25, 2009 0.9106 1.031 0.8459 0.8459 262,079 -0.07(-7.55%)
Feb 24, 2009 0.8858 0.9149 0.8416 0.9149 505,910 +0.04(+4.43%)
Feb 23, 2009 0.9192 1.044 0.8718 0.8761 245,110 -0.03(-3.33%)
Feb 20, 2009 0.9753 1.001 0.8588 0.9063 380,285 -0.07(-7.49%)
Feb 19, 2009 0.9883 1.014 0.9710 0.9797 92,543 +0.01(+0.89%)
Feb 18, 2009 0.9581 1.010 0.9495 0.9710 147,844 -0.01(-0.88%)
Feb 17, 2009 1.010 1.053 0.9710 0.9797 349,393 -0.08(-7.72%)
Feb 13, 2009 1.079 1.101 1.036 1.062 345,407 -0.01(-0.81%)
Feb 12, 2009 1.040 1.083 1.027 1.070 172,962 +0.02(+1.64%)
Feb 11, 2009 1.070 1.075 1.031 1.053 150,859 -0.01(-0.81%)
Feb 10, 2009 1.079 1.165 1.062 1.062 212,796 -0.02(-1.99%)
Feb 09, 2009 1.031 1.118 1.031 1.083 349,499 +0.05(+5.02%)
Feb 06, 2009 0.9495 1.049 0.9280 1.031 886,907 +0.08(+8.14%)
Feb 05, 2009 0.9969 1.036 0.9149 0.9538 1,125,407 -0.04(-4.33%)
Feb 04, 2009 1.075 1.105 0.9969 0.9969 406,897 -0.07(-6.48%)
Feb 03, 2009 1.023 1.118 1.023 1.066 588,403 +0.03(+2.92%)
Feb 02, 2009 1.027 1.066 1.006 1.036 330,485 -0.00(-0.42%)
Jan 30, 2009 1.088 1.183 0.9797 1.040 284,953 -0.04(-3.60%)
Jan 29, 2009 1.269 1.269 1.079 1.079 115,455 -0.09(-7.41%)
Jan 28, 2009 1.165 1.204 1.088 1.165 329,672 +0.02(+1.50%)
Jan 27, 2009 1.135 1.161 1.092 1.148 385,607 +0.02(+1.92%)
Jan 26, 2009 1.083 1.157 1.083 1.126 343,227 +0.05(+4.40%)
Jan 23, 2009 1.088 1.243 1.051 1.079 427,445 -0.03(-3.10%)
Jan 22, 2009 1.208 1.277 1.083 1.113 314,140 -0.11(-8.83%)
Jan 21, 2009 1.226 1.230 1.148 1.221 539,171 +0.01(+1.07%)
Jan 20, 2009 1.187 1.277 1.187 1.208 566,805 +0.02(+1.45%)
Jan 16, 2009 1.148 1.286 1.131 1.191 398,810 +0.06(+4.94%)
Jan 15, 2009 1.152 1.161 1.083 1.135 407,041 -0.01(-1.13%)
Jan 14, 2009 1.273 1.282 1.144 1.148 615,001 -0.15(-11.63%)
Jan 13, 2009 1.359 1.377 1.252 1.299 684,615 -0.06(-4.44%)
Jan 12, 2009 1.355 1.420 1.346 1.359 4,192,898 +0.00(+0.00%)
Jan 09, 2009 1.398 1.420 1.321 1.359 676,243 -0.03(-2.48%)
Jan 08, 2009 1.364 1.395 1.308 1.394 663,436 +0.02(+1.57%)
Jan 07, 2009 1.390 1.411 1.329 1.372 494,269 -0.03(-1.85%)
Jan 06, 2009 1.364 1.403 1.321 1.398 627,194 +0.05(+3.85%)
Jan 05, 2009 1.217 1.381 1.204 1.346 694,752 +0.13(+11.03%)
Jan 02, 2009 1.226 1.247 1.187 1.213 356,154 +0.02(+1.81%)
Dec 31, 2008 1.057 1.217 1.057 1.191 945,262 +0.14(+13.11%)
Dec 30, 2008 1.161 1.161 0.9926 1.053 670,183 -0.07(-6.51%)
Dec 29, 2008 1.187 1.204 1.122 1.126 354,402 -0.04(-3.33%)
Dec 26, 2008 1.183 1.243 1.135 1.165 204,266 -0.01(-0.74%)
Dec 24, 2008 1.204 1.204 1.101 1.174 143,233 -0.03(-2.51%)
Dec 23, 2008 1.277 1.277 1.187 1.204 361,810 -0.07(-5.42%)
Dec 22, 2008 1.334 1.372 1.213 1.273 416,576 -0.06(-4.84%)
Dec 19, 2008 1.381 1.381 1.290 1.338 777,409 -0.06(-4.02%)
Dec 18, 2008 1.264 1.420 1.264 1.394 559,714 +0.05(+3.86%)
Dec 17, 2008 1.368 1.390 1.226 1.342 1,033,005 -0.03(-2.20%)
Dec 16, 2008 1.329 1.385 1.252 1.372 547,074 +0.10(+8.16%)
Dec 15, 2008 1.424 1.463 1.252 1.269 535,804 -0.15(-10.37%)
Dec 12, 2008 1.044 1.420 0.9279 1.416 892,985 +0.00(+0.31%)
Dec 11, 2008 1.472 1.545 1.407 1.411 3,263,886 -0.09(-6.03%)
Dec 10, 2008 1.502 1.618 1.424 1.502 913,934 +0.01(+0.87%)
Dec 09, 2008 1.532 1.610 1.390 1.489 1,252,701 -0.03(-2.27%)
Dec 08, 2008 1.571 1.636 1.498 1.523 1,452,623 -0.02(-1.12%)
Dec 05, 2008 1.463 1.554 1.342 1.541 356,398 +0.07(+4.69%)
Dec 04, 2008 1.515 1.674 1.403 1.472 521,120 -0.06(-3.94%)
Dec 03, 2008 1.463 1.614 1.340 1.532 806,102 +0.11(+7.90%)
Dec 02, 2008 1.394 1.463 1.308 1.420 576,727 +0.07(+5.11%)
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.