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, 2011 15.76 16.25 15.71 15.94 2,986,244 +0.26(+1.65%)
Aug 30, 2011 15.36 15.80 15.23 15.68 1,758,409 +0.16(+1.06%)
Aug 29, 2011 15.23 15.52 15.11 15.52 2,238,104 +0.53(+3.56%)
Aug 26, 2011 14.23 15.17 14.03 14.98 1,280,757 +0.60(+4.15%)
Aug 25, 2011 14.98 15.08 14.31 14.39 1,681,258 -0.43(-2.93%)
Aug 24, 2011 14.31 14.84 14.25 14.82 1,832,309 +0.51(+3.55%)
Aug 23, 2011 13.74 14.31 13.49 14.31 1,664,660 +0.70(+5.13%)
Aug 22, 2011 13.98 14.01 13.38 13.61 2,134,422 +0.06(+0.47%)
Aug 19, 2011 13.65 14.23 13.42 13.55 3,197,598 -0.42(-3.03%)
Aug 18, 2011 14.92 14.98 13.84 13.97 3,273,640 -1.58(-10.16%)
Aug 17, 2011 16.18 16.31 15.35 15.55 1,787,950 -0.51(-3.19%)
Aug 16, 2011 16.35 16.59 15.98 16.07 2,237,857 -0.51(-3.06%)
Aug 15, 2011 16.26 16.69 16.20 16.57 1,835,311 +0.45(+2.79%)
Aug 12, 2011 16.15 16.30 15.89 16.13 1,683,329 +0.18(+1.13%)
Aug 11, 2011 15.04 16.20 14.73 15.95 2,913,040 +1.09(+7.33%)
Aug 10, 2011 15.14 15.68 14.81 14.86 2,685,620 -0.80(-5.13%)
Aug 09, 2011 15.84 15.68 14.11 15.66 4,978,009 +0.93(+6.28%)
Aug 08, 2011 15.84 16.01 14.71 14.73 3,472,614 -1.65(-10.07%)
Aug 05, 2011 17.27 17.41 15.98 16.38 3,563,836 -0.64(-3.76%)
Aug 04, 2011 18.38 18.46 16.94 17.02 4,988,751 -1.81(-9.60%)
Aug 03, 2011 17.32 18.96 17.16 18.83 6,287,454 +1.42(+8.17%)
Aug 02, 2011 19.55 19.60 17.39 17.41 9,685,176 -3.74(-17.67%)
Aug 01, 2011 21.45 21.54 20.79 21.15 1,894,233 +0.12(+0.58%)
Jul 29, 2011 21.01 21.38 20.77 21.03 2,034,151 -0.34(-1.58%)
Jul 28, 2011 21.51 22.22 21.29 21.36 1,724,539 -0.10(-0.47%)
Jul 27, 2011 22.92 22.92 21.34 21.47 4,308,309 -1.80(-7.75%)
Jul 26, 2011 23.43 23.48 22.99 23.27 1,149,280 -0.21(-0.90%)
Jul 25, 2011 23.31 23.90 23.14 23.48 966,935 -0.02(-0.07%)
Jul 22, 2011 23.46 23.62 23.46 23.50 925,020 +0.23(+1.00%)
Jul 21, 2011 23.16 23.53 22.97 23.26 1,561,912 +0.31(+1.34%)
Jul 20, 2011 23.04 23.27 22.70 22.96 986,817 -0.03(-0.11%)
Jul 19, 2011 22.70 23.04 22.61 22.98 1,662,421 +0.50(+2.21%)
Jul 18, 2011 23.17 23.20 22.40 22.49 2,369,740 -0.85(-3.65%)
Jul 15, 2011 23.34 23.37 22.89 23.34 16,683,310 +0.11(+0.45%)
Jul 14, 2011 23.22 23.55 23.04 23.23 2,257,715 +0.17(+0.76%)
Jul 13, 2011 22.74 23.44 22.58 23.06 1,990,406 +0.45(+2.01%)
Jul 12, 2011 22.66 23.07 22.49 22.60 4,665,698 +0.86(+3.96%)
Jul 11, 2011 22.37 22.60 21.66 21.74 1,254,600 -1.05(-4.62%)
Jul 08, 2011 22.56 22.79 22.46 22.79 484,132 -0.16(-0.69%)
Jul 07, 2011 22.88 23.08 22.76 22.95 792,448 +0.32(+1.43%)
Jul 06, 2011 22.70 22.78 22.34 22.63 580,472 -0.12(-0.53%)
Jul 05, 2011 22.92 22.95 22.65 22.75 920,057 -0.19(-0.83%)
Jul 01, 2011 22.56 23.01 22.36 22.94 758,777 +0.43(+1.90%)
Jun 30, 2011 22.02 22.68 22.02 22.51 1,076,781 +0.59(+2.68%)
Jun 29, 2011 21.77 21.98 21.66 21.93 1,037,332 +0.32(+1.47%)
Jun 28, 2011 20.99 21.62 20.99 21.61 929,717 +0.71(+3.39%)
Jun 27, 2011 20.67 21.00 20.54 20.90 801,737 +0.23(+1.13%)
Jun 24, 2011 20.75 20.93 20.45 20.67 1,332,557 -0.08(-0.38%)
Jun 23, 2011 20.42 20.77 20.02 20.75 881,378 -0.04(-0.18%)
Jun 22, 2011 20.56 20.97 20.52 20.78 1,519,414 +0.03(+0.13%)
Jun 21, 2011 20.05 20.82 20.03 20.76 1,273,605 +0.89(+4.50%)
Jun 20, 2011 19.82 19.92 19.77 19.86 814,546 -0.01(-0.03%)
Jun 17, 2011 20.15 20.25 19.71 19.87 797,648 -0.05(-0.27%)
Jun 16, 2011 19.85 20.18 19.68 19.92 1,354,386 +0.04(+0.19%)
Jun 15, 2011 19.79 20.11 19.67 19.88 1,724,265 -0.18(-0.90%)
Jun 14, 2011 19.56 20.12 19.56 20.06 1,267,738 +0.76(+3.94%)
Jun 13, 2011 19.61 19.70 19.22 19.30 1,026,887 -0.31(-1.56%)
Jun 10, 2011 19.56 19.65 19.46 19.61 1,882,695 -0.09(-0.46%)
Jun 09, 2011 19.68 19.77 19.52 19.70 1,348,998 +0.08(+0.40%)
Jun 08, 2011 18.96 19.66 18.93 19.62 3,426,134 +0.70(+3.69%)
Jun 07, 2011 19.35 19.37 18.90 18.92 2,806,288 -0.24(-1.24%)
Jun 06, 2011 19.78 19.87 19.11 19.16 2,634,595 -0.66(-3.33%)
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.