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 (%)
Jun 30, 2009 1.662 1.674 1.631 1.636 782,163 +0.00(+0.00%)
Jun 29, 2009 1.748 1.748 1.627 1.636 971,698 -0.11(-6.42%)
Jun 26, 2009 1.597 1.761 1.562 1.748 8,221,013 +0.17(+10.66%)
Jun 25, 2009 1.519 1.580 1.424 1.580 756,068 +0.07(+4.57%)
Jun 24, 2009 1.398 1.515 1.368 1.510 759,094 +0.13(+9.37%)
Jun 23, 2009 1.467 1.485 1.334 1.381 655,178 -0.08(-5.33%)
Jun 22, 2009 1.532 1.545 1.450 1.459 521,095 -0.08(-5.06%)
Jun 19, 2009 1.567 1.597 1.528 1.536 481,221 -0.00(-0.28%)
Jun 18, 2009 1.467 1.564 1.437 1.541 248,062 +0.06(+4.39%)
Jun 17, 2009 1.480 1.493 1.403 1.476 617,619 +0.00(+0.29%)
Jun 16, 2009 1.549 1.597 1.472 1.472 473,104 -0.05(-3.12%)
Jun 15, 2009 1.605 1.605 1.480 1.519 507,718 -0.08(-4.86%)
Jun 12, 2009 1.485 1.610 1.472 1.597 954,264 +0.10(+6.94%)
Jun 11, 2009 1.489 1.532 1.450 1.493 586,086 +0.01(+0.58%)
Jun 10, 2009 1.428 1.489 1.424 1.485 891,080 +0.08(+5.52%)
Jun 09, 2009 1.407 1.489 1.403 1.407 609,586 +0.00(+0.31%)
Jun 08, 2009 1.403 1.480 1.359 1.403 1,106,782 -0.07(-4.97%)
Jun 05, 2009 1.489 1.489 1.446 1.476 303,796 +0.00(+0.00%)
Jun 04, 2009 1.476 1.489 1.416 1.476 621,148 +0.01(+0.59%)
Jun 03, 2009 1.441 1.489 1.428 1.467 530,155 +0.00(+0.29%)
Jun 02, 2009 1.472 1.476 1.424 1.463 898,243 -0.02(-1.17%)
Jun 01, 2009 1.489 1.510 1.450 1.480 480,220 +0.03(+1.78%)
May 29, 2009 1.334 1.459 1.295 1.454 1,126,693 +0.13(+9.42%)
May 28, 2009 1.321 1.368 1.217 1.329 708,905 +0.03(+2.33%)
May 27, 2009 1.325 1.411 1.286 1.299 671,305 -0.02(-1.31%)
May 26, 2009 1.269 1.346 1.252 1.316 351,446 +0.03(+2.52%)
May 22, 2009 1.334 1.407 1.282 1.284 298,261 -0.04(-3.09%)
May 21, 2009 1.359 1.364 1.286 1.325 373,683 -0.06(-4.06%)
May 20, 2009 1.377 1.463 1.372 1.381 873,574 +0.03(+1.91%)
May 19, 2009 1.321 1.377 1.277 1.355 1,140,934 +0.03(+2.28%)
May 18, 2009 1.204 1.325 1.195 1.325 819,597 +0.14(+11.64%)
May 15, 2009 1.230 1.252 1.152 1.187 354,442 -0.04(-3.51%)
May 14, 2009 1.014 1.234 0.9711 1.230 979,006 +0.22(+22.32%)
May 13, 2009 1.126 1.178 0.9926 1.006 1,410,171 -0.12(-10.39%)
May 12, 2009 1.308 1.321 1.113 1.122 2,241,655 -0.21(-15.86%)
May 11, 2009 1.381 1.416 1.334 1.334 570,447 -0.07(-4.92%)
May 08, 2009 1.467 1.510 1.351 1.403 782,863 +0.02(+1.25%)
May 07, 2009 1.571 1.636 1.295 1.385 1,428,599 -0.17(-10.83%)
May 06, 2009 1.428 1.580 1.416 1.554 1,108,735 +0.17(+12.50%)
May 05, 2009 1.450 1.476 1.351 1.381 311,357 -0.11(-7.25%)
May 04, 2009 1.428 1.489 1.243 1.489 898,553 +0.28(+22.78%)
May 01, 2009 1.109 1.640 1.109 1.213 833,513 +0.09(+8.49%)
Apr 30, 2009 1.213 1.252 1.118 1.118 440,359 -0.09(-7.17%)
Apr 29, 2009 1.157 1.204 1.135 1.204 175,842 +0.06(+5.68%)
Apr 28, 2009 1.113 1.170 1.113 1.139 131,615 +0.02(+1.54%)
Apr 27, 2009 1.118 1.161 1.109 1.122 207,795 -0.02(-1.89%)
Apr 24, 2009 1.122 1.187 1.113 1.144 352,838 +0.03(+2.71%)
Apr 23, 2009 1.139 1.208 1.083 1.113 255,306 -0.03(-2.64%)
Apr 22, 2009 1.118 1.204 1.083 1.144 286,974 +0.01(+0.76%)
Apr 21, 2009 1.096 1.178 1.083 1.135 306,899 +0.04(+3.95%)
Apr 20, 2009 1.195 1.264 1.083 1.092 275,819 -0.14(-11.23%)
Apr 17, 2009 1.230 1.256 1.187 1.230 303,236 +0.00(+0.00%)
Apr 16, 2009 1.273 1.282 1.213 1.230 349,798 -0.02(-1.72%)
Apr 15, 2009 1.165 1.252 1.083 1.252 172,600 +0.08(+7.01%)
Apr 14, 2009 1.191 1.273 1.165 1.170 303,317 -0.04(-3.21%)
Apr 13, 2009 1.217 1.243 1.195 1.208 210,029 -0.02(-1.75%)
Apr 09, 2009 1.230 1.273 1.204 1.230 461,989 +0.03(+2.15%)
Apr 08, 2009 1.092 1.204 1.092 1.204 410,792 +0.12(+11.15%)
Apr 07, 2009 1.088 1.152 1.079 1.083 330,406 -0.03(-2.33%)
Apr 06, 2009 1.088 1.126 1.062 1.109 419,092 +0.01(+0.78%)
Apr 03, 2009 1.062 1.105 1.031 1.101 361,535 +0.03(+3.24%)
Apr 02, 2009 0.9710 1.075 0.9710 1.066 351,337 +0.13(+13.30%)
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.