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 31, 2012 14.00 15.04 12.96 13.81 3,719,414 -0.76(-5.22%)
Jul 30, 2012 14.80 15.07 14.32 14.57 1,749,137 -0.18(-1.22%)
Jul 27, 2012 14.15 14.81 14.05 14.75 1,367,294 +0.71(+5.04%)
Jul 26, 2012 13.62 14.11 13.50 14.04 1,083,882 +0.74(+5.60%)
Jul 25, 2012 13.19 13.46 12.99 13.29 1,161,448 +0.24(+1.86%)
Jul 24, 2012 13.80 13.83 12.94 13.05 1,475,463 -0.72(-5.25%)
Jul 23, 2012 13.71 13.92 13.46 13.77 724,145 -0.38(-2.65%)
Jul 20, 2012 14.19 14.37 14.02 14.15 919,187 -0.26(-1.80%)
Jul 19, 2012 14.70 14.76 14.38 14.41 1,038,900 -0.23(-1.55%)
Jul 18, 2012 14.03 14.76 14.01 14.64 631,042 +0.48(+3.36%)
Jul 17, 2012 14.01 14.20 13.78 14.16 609,747 +0.25(+1.78%)
Jul 16, 2012 14.02 14.12 13.58 13.91 749,585 -0.27(-1.94%)
Jul 13, 2012 14.07 14.32 14.05 14.19 844,729 +0.21(+1.47%)
Jul 12, 2012 13.73 14.11 13.46 13.98 907,746 +0.10(+0.68%)
Jul 11, 2012 13.84 14.16 13.78 13.88 1,022,065 +0.07(+0.54%)
Jul 10, 2012 14.39 14.53 13.70 13.81 970,899 -0.38(-2.68%)
Jul 09, 2012 14.28 14.41 13.97 14.19 1,159,953 -0.13(-0.92%)
Jul 06, 2012 14.36 14.52 14.10 14.32 935,514 -0.27(-1.88%)
Jul 05, 2012 14.23 14.66 14.13 14.60 1,250,666 +0.24(+1.66%)
Jul 03, 2012 13.76 14.41 13.71 14.36 664,338 +0.68(+4.94%)
Jul 02, 2012 13.69 13.83 13.39 13.68 1,260,780 -0.02(-0.15%)
Jun 29, 2012 13.58 13.85 13.50 13.71 1,130,989 +0.52(+3.93%)
Jun 28, 2012 12.81 13.22 12.72 13.19 1,006,792 +0.19(+1.42%)
Jun 27, 2012 12.69 13.13 12.61 13.00 972,270 +0.36(+2.88%)
Jun 26, 2012 12.80 12.97 12.54 12.64 1,157,822 -0.04(-0.33%)
Jun 25, 2012 12.97 12.97 12.60 12.68 1,790,238 -0.52(-3.96%)
Jun 22, 2012 13.34 13.36 12.97 13.20 2,422,738 -0.04(-0.32%)
Jun 21, 2012 13.85 13.95 13.21 13.25 1,569,089 -0.62(-4.49%)
Jun 20, 2012 14.27 14.27 13.76 13.87 1,738,246 -0.34(-2.38%)
Jun 19, 2012 14.05 14.32 13.94 14.21 1,364,246 +0.29(+2.05%)
Jun 18, 2012 13.86 13.99 13.64 13.92 1,374,951 -0.11(-0.79%)
Jun 15, 2012 13.90 14.05 13.72 14.03 905,535 +0.20(+1.41%)
Jun 14, 2012 13.67 13.95 13.54 13.84 950,192 +0.22(+1.63%)
Jun 13, 2012 14.20 14.33 13.49 13.62 1,466,404 -0.74(-5.15%)
Jun 12, 2012 13.93 14.45 13.78 14.36 1,232,922 +0.54(+3.90%)
Jun 11, 2012 14.71 14.71 13.80 13.82 1,294,268 -0.65(-4.49%)
Jun 08, 2012 14.53 14.53 14.23 14.47 667,565 -0.10(-0.69%)
Jun 07, 2012 14.84 15.19 14.55 14.57 1,249,742 -0.04(-0.29%)
Jun 06, 2012 14.59 14.96 14.44 14.61 1,233,473 +0.17(+1.21%)
Jun 05, 2012 14.04 14.49 14.04 14.43 948,045 +0.22(+1.52%)
Jun 04, 2012 14.48 14.72 13.70 14.22 1,577,415 -0.27(-1.86%)
Jun 01, 2012 14.46 14.66 14.33 14.49 1,323,307 -0.55(-3.65%)
May 31, 2012 15.51 15.51 14.80 15.04 1,345,660 -0.39(-2.53%)
May 30, 2012 15.91 15.92 15.39 15.43 984,339 -0.84(-5.16%)
May 29, 2012 15.88 16.41 15.85 16.27 992,834 +0.68(+4.34%)
May 25, 2012 15.55 15.76 15.45 15.59 549,842 +0.04(+0.24%)
May 24, 2012 15.88 15.88 15.29 15.55 674,797 -0.17(-1.07%)
May 23, 2012 15.45 15.82 15.09 15.72 1,202,870 +0.03(+0.20%)
May 22, 2012 15.70 15.92 15.46 15.69 1,443,058 +0.08(+0.51%)
May 21, 2012 14.52 15.66 14.37 15.61 1,968,778 +1.32(+9.20%)
May 18, 2012 14.86 14.97 14.23 14.30 1,991,435 -0.44(-2.98%)
May 17, 2012 15.52 15.52 14.70 14.74 2,606,973 -0.71(-4.62%)
May 16, 2012 16.13 16.32 15.42 15.45 1,236,955 -0.57(-3.56%)
May 15, 2012 16.23 16.36 15.93 16.02 1,613,241 -0.18(-1.11%)
May 14, 2012 16.13 16.38 15.97 16.20 1,060,102 -0.24(-1.45%)
May 11, 2012 16.24 16.78 16.18 16.44 1,055,753 +0.02(+0.13%)
May 10, 2012 16.54 16.60 16.14 16.42 1,262,800 +0.14(+0.88%)
May 09, 2012 16.27 16.54 15.99 16.27 1,436,831 -0.36(-2.19%)
May 08, 2012 16.58 16.67 15.98 16.64 1,780,449 -0.16(-0.97%)
May 07, 2012 16.44 17.04 16.31 16.80 1,872,748 +0.25(+1.53%)
May 04, 2012 16.91 16.93 16.47 16.55 2,229,551 -0.57(-3.33%)
May 03, 2012 17.54 17.60 17.01 17.12 1,848,155 -0.41(-2.32%)
May 02, 2012 17.03 17.79 16.99 17.53 2,503,373 +0.25(+1.44%)
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.