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 (%)
Aug 31, 2009 18.94 19.03 18.38 18.65 1,470,399 -0.62(-3.21%)
Aug 28, 2009 18.97 19.50 18.90 19.27 2,181,914 +0.51(+2.70%)
Aug 27, 2009 18.55 18.86 18.27 18.76 1,860,643 +0.15(+0.80%)
Aug 26, 2009 18.36 18.72 18.19 18.62 2,446,489 +0.41(+2.26%)
Aug 25, 2009 18.73 18.73 18.17 18.20 2,039,706 -0.33(-1.80%)
Aug 24, 2009 18.73 19.03 18.44 18.54 1,362,510 -0.19(-1.02%)
Aug 21, 2009 18.45 18.88 18.21 18.73 1,715,633 +0.50(+2.73%)
Aug 20, 2009 17.80 18.29 17.62 18.23 886,927 +0.31(+1.71%)
Aug 19, 2009 17.63 18.28 17.34 17.92 1,324,903 +0.04(+0.21%)
Aug 18, 2009 17.66 18.12 17.66 17.89 1,204,807 +0.14(+0.80%)
Aug 17, 2009 18.28 18.28 17.45 17.74 2,930,546 -1.09(-5.81%)
Aug 14, 2009 18.82 18.90 18.50 18.84 1,503,335 -0.01(-0.06%)
Aug 13, 2009 19.06 19.12 18.52 18.85 1,708,315 -0.03(-0.17%)
Aug 12, 2009 18.66 19.10 18.42 18.88 2,447,593 +0.17(+0.90%)
Aug 11, 2009 18.99 18.99 18.39 18.71 1,648,199 -0.30(-1.56%)
Aug 10, 2009 18.02 19.10 17.81 19.01 2,787,387 +0.94(+5.21%)
Aug 07, 2009 18.57 19.25 17.98 18.07 4,982,919 -0.29(-1.56%)
Aug 06, 2009 21.25 21.73 18.19 18.35 9,276,111 -4.12(-18.33%)
Aug 05, 2009 22.07 22.59 22.00 22.47 2,728,734 +0.50(+2.26%)
Aug 04, 2009 21.77 22.17 21.40 21.97 1,432,050 +0.20(+0.90%)
Aug 03, 2009 20.80 21.88 20.79 21.78 1,561,636 +1.28(+6.24%)
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%)
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.