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 (%)
Jul 31, 2009 20.31 20.76 20.13 20.50 1,179,382 +0.25(+1.25%)
Jul 30, 2009 20.32 20.69 20.16 20.24 1,623,868 +0.52(+2.63%)
Jul 29, 2009 20.60 20.60 19.43 19.73 2,398,556 -0.88(-4.26%)
Jul 28, 2009 21.80 21.87 20.14 20.60 2,290,792 -1.47(-6.68%)
Jul 27, 2009 22.33 22.59 21.80 22.08 742,151 -0.13(-0.60%)
Jul 24, 2009 21.87 22.34 21.76 22.21 1,067,411 +0.10(+0.43%)
Jul 23, 2009 21.20 22.20 20.99 22.12 1,602,457 +0.92(+4.34%)
Jul 22, 2009 20.88 21.51 20.67 21.20 1,283,010 +0.10(+0.45%)
Jul 21, 2009 21.43 21.91 20.80 21.10 2,546,156 -0.14(-0.67%)
Jul 20, 2009 20.87 21.43 20.80 21.24 2,070,359 +0.55(+2.66%)
Jul 17, 2009 20.38 20.84 20.38 20.69 1,537,165 +0.06(+0.28%)
Jul 16, 2009 20.08 20.88 19.98 20.64 1,944,957 +0.62(+3.12%)
Jul 15, 2009 19.43 20.21 19.43 20.01 1,964,628 +1.03(+5.43%)
Jul 14, 2009 18.68 19.06 18.59 18.98 1,663,323 +0.16(+0.84%)
Jul 13, 2009 18.41 18.87 18.32 18.82 1,333,291 +0.66(+3.64%)
Jul 10, 2009 18.10 18.50 17.93 18.16 914,343 -0.24(-1.32%)
Jul 09, 2009 17.73 18.70 17.73 18.40 1,563,295 +0.83(+4.72%)
Jul 08, 2009 17.63 17.89 16.99 17.57 1,815,867 -0.03(-0.15%)
Jul 07, 2009 18.58 18.65 17.58 17.60 2,235,014 -1.04(-5.59%)
Jul 06, 2009 20.03 20.03 18.41 18.64 3,061,572 -1.53(-7.60%)
Jul 02, 2009 20.22 20.59 19.94 20.18 2,739,012 -0.44(-2.15%)
Jul 01, 2009 20.19 20.99 19.82 20.62 2,607,724 +0.75(+3.78%)
Jun 30, 2009 20.12 20.45 19.55 19.87 2,035,680 -0.24(-1.21%)
Jun 29, 2009 19.59 20.36 19.52 20.11 2,570,300 +0.48(+2.42%)
Jun 26, 2009 18.99 19.76 18.73 19.64 3,799,949 +0.48(+2.48%)
Jun 25, 2009 19.03 19.26 18.76 19.16 2,257,597 +0.44(+2.37%)
Jun 24, 2009 18.13 19.21 18.11 18.72 2,083,117 +0.78(+4.36%)
Jun 23, 2009 17.83 18.13 17.18 17.93 1,840,930 +0.04(+0.24%)
Jun 22, 2009 18.86 18.93 17.85 17.89 2,887,565 -1.18(-6.18%)
Jun 19, 2009 18.93 19.27 18.86 19.07 1,778,489 +0.56(+3.03%)
Jun 18, 2009 18.72 18.79 17.95 18.51 2,450,692 -0.39(-2.04%)
Jun 17, 2009 19.20 19.39 18.28 18.90 2,252,040 -0.52(-2.67%)
Jun 16, 2009 20.36 20.86 19.25 19.41 2,121,284 -0.94(-4.62%)
Jun 15, 2009 20.75 21.04 20.12 20.36 3,078,315 -0.91(-4.30%)
Jun 12, 2009 21.15 21.27 20.63 21.27 1,527,719 -0.11(-0.52%)
Jun 11, 2009 21.16 21.67 20.79 21.38 1,765,555 +0.20(+0.92%)
Jun 10, 2009 21.55 21.55 20.78 21.18 2,763,169 +0.09(+0.43%)
Jun 09, 2009 20.83 21.35 20.66 21.10 2,407,843 +0.32(+1.53%)
Jun 08, 2009 20.27 20.96 20.10 20.78 1,704,386 -0.58(-2.72%)
Jun 05, 2009 21.48 22.04 20.93 21.36 2,380,913 +0.04(+0.20%)
Jun 04, 2009 20.78 21.50 20.14 21.32 2,014,403 +0.82(+4.00%)
Jun 03, 2009 21.45 21.50 19.80 20.50 3,620,982 -1.22(-5.60%)
Jun 02, 2009 21.34 21.93 21.14 21.71 3,262,204 +0.07(+0.32%)
Jun 01, 2009 20.53 21.80 20.53 21.64 3,123,282 +1.43(+7.06%)
May 29, 2009 19.85 20.60 19.64 20.22 3,147,962 +0.52(+2.66%)
May 28, 2009 20.23 20.23 19.21 19.69 2,611,531 -0.19(-0.96%)
May 27, 2009 19.87 20.57 19.73 19.88 2,099,858 -0.07(-0.34%)
May 26, 2009 18.70 20.02 18.62 19.95 2,479,839 +0.94(+4.95%)
May 22, 2009 18.28 19.34 18.21 19.01 1,938,099 +0.75(+4.08%)
May 21, 2009 19.15 19.15 17.91 18.27 2,545,350 -1.21(-6.19%)
May 20, 2009 19.66 20.50 19.41 19.47 2,762,895 -0.11(-0.57%)
May 19, 2009 19.40 19.98 18.88 19.58 2,347,847 +0.10(+0.49%)
May 18, 2009 18.30 19.54 18.30 19.49 2,321,042 +1.35(+7.43%)
May 15, 2009 18.36 18.87 18.01 18.14 1,915,186 -0.26(-1.41%)
May 14, 2009 17.27 18.59 17.08 18.40 2,807,007 +0.96(+5.49%)
May 13, 2009 18.12 18.13 17.08 17.44 3,582,211 -1.34(-7.12%)
May 12, 2009 19.38 19.67 17.68 18.78 3,763,908 -0.31(-1.61%)
May 11, 2009 19.60 19.60 18.00 19.09 3,818,532 -0.92(-4.60%)
May 08, 2009 19.09 20.14 18.98 20.01 3,936,249 +1.22(+6.50%)
May 07, 2009 18.97 19.78 18.13 18.78 4,573,506 -0.15(-0.78%)
May 06, 2009 18.44 19.08 18.31 18.93 5,738,432 +0.64(+3.53%)
May 05, 2009 17.99 18.50 17.23 18.29 3,951,473 +0.29(+1.62%)
May 04, 2009 17.86 18.64 17.58 18.00 4,579,850 +0.55(+3.15%)
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.