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 30, 2010 14.03 14.15 13.77 14.03 1,224,892 +0.04(+0.26%)
Jul 29, 2010 13.88 14.26 13.53 13.99 1,520,868 +0.23(+1.69%)
Jul 28, 2010 13.89 13.98 13.68 13.76 1,483,844 -0.23(-1.62%)
Jul 27, 2010 14.39 14.69 13.91 13.99 2,656,852 -0.24(-1.71%)
Jul 26, 2010 13.93 14.46 13.91 14.23 3,378,673 +0.32(+2.32%)
Jul 23, 2010 13.85 14.04 13.72 13.91 2,152,328 -0.02(-0.15%)
Jul 22, 2010 13.89 14.04 13.77 13.93 1,709,508 +0.29(+2.13%)
Jul 21, 2010 13.69 13.83 13.50 13.64 1,566,070 +0.02(+0.12%)
Jul 20, 2010 13.46 13.66 13.33 13.62 1,488,517 -0.06(-0.43%)
Jul 19, 2010 13.56 13.77 13.46 13.68 678,669 +0.22(+1.65%)
Jul 16, 2010 13.46 14.05 13.40 13.46 889,912 -0.69(-4.86%)
Jul 15, 2010 14.17 14.19 13.85 14.15 968,355 -0.03(-0.19%)
Jul 14, 2010 14.16 14.38 14.08 14.17 805,819 -0.08(-0.56%)
Jul 13, 2010 14.25 14.50 14.17 14.25 1,760,361 -0.01(-0.07%)
Jul 12, 2010 14.33 14.40 13.97 14.26 804,062 -0.06(-0.44%)
Jul 09, 2010 14.33 14.36 14.04 14.33 589,292 +0.26(+1.88%)
Jul 08, 2010 13.78 14.07 13.68 14.06 914,400 +0.34(+2.46%)
Jul 07, 2010 13.38 13.77 13.31 13.73 2,404,962 +0.34(+2.57%)
Jul 06, 2010 13.95 14.18 13.29 13.38 1,437,466 -0.41(-2.95%)
Jul 02, 2010 13.79 14.18 13.62 13.79 1,053,606 -0.19(-1.36%)
Jul 01, 2010 14.05 14.10 13.38 13.98 1,338,084 -0.11(-0.79%)
Jun 30, 2010 14.41 14.67 14.05 14.09 2,150 -0.29(-2.02%)
Jun 29, 2010 14.88 14.89 14.26 14.38 1,356,223 -1.29(-8.23%)
Jun 25, 2010 15.67 15.71 15.20 15.67 1,873,302 +0.29(+1.89%)
Jun 24, 2010 15.63 15.76 15.34 15.38 1,420,744 -0.38(-2.42%)
Jun 23, 2010 15.69 15.95 15.46 15.76 945,909 +0.02(+0.13%)
Jun 22, 2010 16.29 16.60 15.70 15.74 1,212,111 -0.47(-2.87%)
Jun 21, 2010 16.45 16.54 16.05 16.20 1,135,487 +0.07(+0.46%)
Jun 18, 2010 16.13 16.19 16.02 16.13 659,965 +0.12(+0.76%)
Jun 17, 2010 16.20 16.30 15.92 16.01 1,332,616 -0.19(-1.17%)
Jun 16, 2010 15.97 16.34 15.97 16.20 1,739,230 +0.06(+0.36%)
Jun 15, 2010 15.48 16.20 15.48 16.14 1,626,658 +0.74(+4.81%)
Jun 14, 2010 15.50 15.75 15.34 15.40 1,033,993 +0.14(+0.90%)
Jun 11, 2010 14.81 15.33 14.81 15.26 707,672 +0.29(+1.91%)
Jun 10, 2010 15.03 15.11 14.69 14.98 1,088,682 +0.30(+2.02%)
Jun 09, 2010 14.57 15.20 14.57 14.68 1,800,325 +0.12(+0.80%)
Jun 08, 2010 14.38 14.65 14.14 14.57 2,170,336 +0.15(+1.03%)
Jun 07, 2010 15.31 15.33 14.36 14.42 2,969,331 -0.78(-5.15%)
Jun 04, 2010 15.20 15.94 15.13 15.20 2,669,120 -0.98(-6.08%)
Jun 03, 2010 16.19 16.47 15.98 16.18 1,661,649 +0.12(+0.76%)
Jun 02, 2010 15.74 16.07 15.62 16.06 4,539 +0.44(+2.84%)
Jun 01, 2010 16.19 16.58 15.59 15.62 1,732,788 -0.86(-5.20%)
May 28, 2010 16.47 16.86 16.18 16.47 1,906,262 -0.28(-1.67%)
May 27, 2010 16.27 16.77 16.08 16.75 1,802,593 +0.90(+5.67%)
May 26, 2010 15.78 16.32 15.78 15.86 2,048,165 +0.12(+0.74%)
May 25, 2010 15.50 15.75 15.07 15.74 3,113,954 -0.20(-1.26%)
May 24, 2010 15.81 16.29 15.65 15.94 2,520,640 +0.17(+1.11%)
May 21, 2010 15.25 15.99 15.11 15.77 3,872,296 +0.18(+1.15%)
May 20, 2010 15.49 16.08 15.38 15.59 3,472,035 -0.56(-3.44%)
May 19, 2010 16.36 16.46 15.78 16.14 2,283,037 -0.38(-2.27%)
May 18, 2010 16.86 17.27 16.43 16.52 2,502,869 -0.10(-0.60%)
May 17, 2010 17.09 17.19 16.19 16.62 4,085,587 -0.44(-2.57%)
May 14, 2010 17.06 17.63 16.80 17.06 3,816,100 -0.70(-3.93%)
May 13, 2010 17.75 18.15 17.45 17.75 2,731,987 +0.07(+0.42%)
May 12, 2010 17.19 17.80 17.14 17.68 3,386,078 +0.68(+3.98%)
May 11, 2010 17.12 17.47 16.97 17.00 3,759,319 +0.11(+0.66%)
May 10, 2010 16.77 16.89 16.50 16.89 4,944,145 +1.50(+9.76%)
May 07, 2010 14.67 16.13 14.59 15.39 6,567,439 +0.78(+5.32%)
May 06, 2010 14.61 15.14 13.50 14.61 189 +0.47(+3.33%)
May 05, 2010 14.41 15.09 14.14 14.14 3,132,316 -0.68(-4.60%)
May 04, 2010 15.22 15.31 14.75 14.82 2,455,719 -0.70(-4.50%)
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.