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 (%)
May 28, 2010 16.46 16.85 16.17 16.46 1,907,534 -0.28(-1.67%)
May 27, 2010 16.26 16.76 16.07 16.74 1,803,796 +0.90(+5.67%)
May 26, 2010 15.77 16.30 15.77 15.85 2,049,531 +0.12(+0.74%)
May 25, 2010 15.49 15.74 15.06 15.73 3,116,031 -0.20(-1.26%)
May 24, 2010 15.80 16.28 15.64 15.93 2,522,322 +0.17(+1.11%)
May 21, 2010 15.24 15.98 15.10 15.76 3,874,880 +0.18(+1.15%)
May 20, 2010 15.48 16.07 15.37 15.58 3,474,352 -0.55(-3.44%)
May 19, 2010 16.35 16.45 15.77 16.13 2,284,560 -0.38(-2.27%)
May 18, 2010 16.84 17.26 16.42 16.51 2,504,538 -0.10(-0.60%)
May 17, 2010 17.08 17.18 16.18 16.61 4,088,313 -0.44(-2.57%)
May 14, 2010 17.04 17.62 16.79 17.04 3,818,646 -0.70(-3.93%)
May 13, 2010 17.74 18.14 17.44 17.74 2,733,810 +0.07(+0.42%)
May 12, 2010 17.18 17.78 17.12 17.67 3,388,337 +0.68(+3.98%)
May 11, 2010 17.11 17.46 16.95 16.99 3,761,827 +0.11(+0.66%)
May 10, 2010 16.76 16.88 16.49 16.88 4,947,444 +1.50(+9.76%)
May 07, 2010 14.66 16.11 14.58 15.38 6,571,820 +0.78(+5.32%)
May 06, 2010 14.60 15.13 13.49 14.60 189 +0.47(+3.33%)
May 05, 2010 14.40 15.08 14.13 14.13 3,134,406 -0.68(-4.60%)
May 04, 2010 15.21 15.30 14.74 14.81 2,457,357 -0.70(-4.50%)
May 03, 2010 15.19 15.61 15.06 15.51 1,185,069 +0.42(+2.77%)
Apr 30, 2010 15.64 15.77 15.08 15.09 1,477,842 -0.51(-3.25%)
Apr 29, 2010 15.15 15.61 15.15 15.60 2,279,380 +0.52(+3.43%)
Apr 28, 2010 14.93 15.21 14.79 15.08 1,449,166 +0.21(+1.42%)
Apr 27, 2010 15.27 15.50 14.84 14.87 2,375,905 -0.54(-3.53%)
Apr 26, 2010 15.58 15.64 15.34 15.42 3,733,193 -0.18(-1.19%)
Apr 23, 2010 15.53 15.77 15.46 15.60 2,808,732 +0.12(+0.75%)
Apr 22, 2010 15.55 15.57 15.14 15.49 2,893,458 -0.28(-1.78%)
Apr 21, 2010 16.04 16.04 15.63 15.77 1,698,541 -0.23(-1.45%)
Apr 20, 2010 15.89 16.10 15.81 16.00 1,245,915 +0.26(+1.68%)
Apr 19, 2010 15.72 15.80 15.36 15.73 3,126,907 -0.09(-0.57%)
Apr 16, 2010 16.56 16.60 15.69 15.82 2,885,925 -0.83(-5.01%)
Apr 15, 2010 16.08 16.78 16.02 16.66 2,577,788 +0.46(+2.87%)
Apr 14, 2010 16.13 16.27 16.09 16.19 1,445,632 +0.12(+0.76%)
Apr 13, 2010 15.87 16.07 15.80 16.07 2,942,225 +0.15(+0.96%)
Apr 12, 2010 15.91 16.08 15.86 15.92 1,395,531 +0.10(+0.60%)
Apr 09, 2010 15.59 15.92 15.57 15.82 2,373,384 +0.27(+1.77%)
Apr 08, 2010 15.18 15.55 15.11 15.55 1,960,319 +0.22(+1.41%)
Apr 07, 2010 15.06 15.37 14.97 15.33 2,171,743 +0.23(+1.50%)
Apr 06, 2010 14.97 15.25 14.88 15.11 1,420,696 +0.13(+0.88%)
Apr 05, 2010 14.69 15.08 14.69 14.97 1,566,579 +0.32(+2.20%)
Apr 01, 2010 14.32 14.65 14.65 14.65 1,945,876 +0.33(+2.33%)
Mar 31, 2010 14.28 14.43 14.13 14.32 1,504,868 -0.04(-0.26%)
Mar 30, 2010 14.52 14.53 14.25 14.36 1,766,394 -0.21(-1.42%)
Mar 29, 2010 14.52 14.63 14.44 14.56 1,214,319 +0.15(+1.03%)
Mar 26, 2010 14.66 14.83 14.15 14.41 2,525,031 -0.15(-1.05%)
Mar 25, 2010 14.92 15.01 14.51 14.57 2,052,967 -0.19(-1.29%)
Mar 24, 2010 15.05 15.08 14.76 14.76 1,807,274 -0.36(-2.41%)
Mar 23, 2010 14.95 15.30 14.89 15.12 3,143,330 +0.22(+1.45%)
Mar 22, 2010 14.91 15.05 14.59 14.90 2,151,275 -0.15(-0.98%)
Mar 19, 2010 15.03 15.24 14.69 15.05 2,922,167 -0.01(-0.04%)
Mar 18, 2010 14.25 15.07 14.25 15.06 5,523,326 +1.18(+8.53%)
Mar 17, 2010 13.87 14.02 13.84 13.87 1,011,214 +0.03(+0.19%)
Mar 16, 2010 13.81 13.86 13.66 13.85 1,198,335 +0.07(+0.54%)
Mar 15, 2010 13.74 13.83 13.66 13.77 1,747,219 -0.33(-2.36%)
Mar 12, 2010 13.68 14.29 13.67 14.11 3,064,965 +0.64(+4.75%)
Mar 11, 2010 13.40 13.59 13.34 13.47 1,231,463 -0.01(-0.08%)
Mar 10, 2010 13.55 13.59 13.39 13.48 1,876,992 -0.05(-0.35%)
Mar 09, 2010 13.39 13.61 13.34 13.53 1,020,318 +0.05(+0.39%)
Mar 08, 2010 13.58 13.64 13.43 13.47 1,431,753 -0.09(-0.66%)
Mar 05, 2010 13.61 13.65 13.38 13.56 1,987,985 +0.01(+0.08%)
Mar 04, 2010 13.65 13.77 13.51 13.55 1,252,805 -0.04(-0.27%)
Mar 03, 2010 13.50 13.86 13.46 13.59 2,711,518 +0.10(+0.70%)
Mar 02, 2010 13.27 13.67 13.11 13.49 2,592,776 +0.37(+2.82%)
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.