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 (%)
Jan 31, 2014 28.35 29.04 28.21 28.53 372,596 -0.46(-1.59%)
Jan 30, 2014 29.03 29.19 28.36 28.99 518,121 +0.30(+1.05%)
Jan 29, 2014 28.97 29.32 28.62 28.69 345,037 -0.61(-2.08%)
Jan 28, 2014 29.13 29.39 28.87 29.30 494,505 +0.28(+0.96%)
Jan 27, 2014 29.92 30.05 28.57 29.02 878,095 -0.90(-3.01%)
Jan 24, 2014 30.25 30.30 29.79 29.92 1,077,158 -0.54(-1.77%)
Jan 23, 2014 29.90 30.49 29.82 30.46 548,817 +0.41(+1.36%)
Jan 22, 2014 29.95 30.22 29.80 30.05 556,168 -0.35(-1.15%)
Jan 21, 2014 30.44 30.53 29.92 30.40 451,195 +0.17(+0.56%)
Jan 17, 2014 30.19 30.23 30.23 30.23 578,500 -0.08(-0.26%)
Jan 16, 2014 30.50 30.60 30.25 30.31 514,281 -0.19(-0.62%)
Jan 15, 2014 29.94 30.57 29.94 30.50 669,162 +0.56(+1.87%)
Jan 14, 2014 29.42 30.18 29.42 29.94 1,257,667 +0.73(+2.50%)
Jan 13, 2014 29.26 29.38 29.08 29.21 659,552 -0.04(-0.14%)
Jan 10, 2014 28.04 29.26 27.79 29.25 1,402,071 +1.28(+4.58%)
Jan 09, 2014 28.20 28.49 27.78 27.97 625,189 -0.07(-0.25%)
Jan 08, 2014 28.31 28.31 27.72 28.04 873,679 -0.33(-1.16%)
Jan 07, 2014 28.32 28.61 28.14 28.37 601,662 +0.11(+0.39%)
Jan 06, 2014 29.03 29.03 28.23 28.26 459,438 -0.63(-2.18%)
Jan 03, 2014 28.87 29.08 28.68 28.89 386,217 +0.04(+0.14%)
Jan 02, 2014 29.32 29.32 28.58 28.85 494,614 -0.56(-1.90%)
Dec 31, 2013 29.35 29.41 29.41 29.41 392,600 +0.06(+0.20%)
Dec 30, 2013 29.42 29.60 29.07 29.35 263,820 -0.07(-0.24%)
Dec 27, 2013 29.36 29.64 29.23 29.42 475,668 +0.28(+0.96%)
Dec 26, 2013 29.25 29.42 29.11 29.14 395,243 -0.17(-0.58%)
Dec 24, 2013 29.31 29.48 29.07 29.31 436,301 +0.13(+0.45%)
Dec 23, 2013 29.02 29.20 28.70 29.18 609,838 +0.25(+0.86%)
Dec 20, 2013 28.82 29.25 28.52 28.93 1,138,042 +0.08(+0.28%)
Dec 19, 2013 29.39 29.39 28.69 28.85 516,801 -0.51(-1.74%)
Dec 18, 2013 28.79 29.37 28.34 29.36 501,060 +0.70(+2.44%)
Dec 17, 2013 29.03 29.09 28.56 28.66 579,674 -0.27(-0.93%)
Dec 16, 2013 28.98 29.32 28.90 28.93 468,048 +0.15(+0.52%)
Dec 13, 2013 28.32 28.82 28.04 28.78 533,597 +0.52(+1.84%)
Dec 12, 2013 28.11 28.46 28.09 28.26 622,046 +0.19(+0.68%)
Dec 11, 2013 28.74 28.85 27.84 28.07 702,926 -0.59(-2.06%)
Dec 10, 2013 29.03 29.38 28.60 28.66 494,913 -0.50(-1.71%)
Dec 09, 2013 28.68 29.35 28.51 29.16 679,609 +0.52(+1.82%)
Dec 06, 2013 28.56 28.76 28.34 28.64 508,034 +0.46(+1.63%)
Dec 05, 2013 27.97 28.37 27.90 28.18 429,136 +0.08(+0.28%)
Dec 04, 2013 28.05 28.50 27.86 28.10 650,064 -0.05(-0.18%)
Dec 03, 2013 28.28 28.44 28.05 28.15 577,733 -0.26(-0.92%)
Dec 02, 2013 29.09 29.30 28.32 28.41 375,002 -0.73(-2.51%)
Nov 29, 2013 29.44 29.50 29.12 29.14 216,885 -0.14(-0.48%)
Nov 27, 2013 28.54 29.32 28.53 29.28 409,745 +0.77(+2.70%)
Nov 26, 2013 28.40 28.68 28.26 28.51 653,890 +0.04(+0.14%)
Nov 25, 2013 28.60 28.68 28.27 28.47 249,487 -0.08(-0.28%)
Nov 22, 2013 28.44 28.61 28.14 28.55 321,927 +0.08(+0.28%)
Nov 21, 2013 28.39 28.56 28.13 28.47 449,386 +0.24(+0.85%)
Nov 20, 2013 28.28 28.52 27.93 28.23 463,458 +0.09(+0.32%)
Nov 19, 2013 28.61 28.77 27.97 28.14 724,708 -0.48(-1.68%)
Nov 18, 2013 29.00 29.29 28.48 28.62 520,263 -0.28(-0.97%)
Nov 15, 2013 28.96 28.96 28.69 28.90 488,762 +0.04(+0.14%)
Nov 14, 2013 28.84 29.02 28.46 28.86 361,776 +0.04(+0.14%)
Nov 13, 2013 28.34 28.85 28.32 28.82 409,764 +0.25(+0.88%)
Nov 12, 2013 28.40 28.70 28.37 28.57 623,078 +0.14(+0.49%)
Nov 11, 2013 28.13 28.48 28.00 28.43 469,510 +0.14(+0.49%)
Nov 08, 2013 28.12 28.48 28.04 28.29 754,026 +0.16(+0.57%)
Nov 07, 2013 28.53 28.69 28.08 28.13 1,239,462 -0.46(-1.61%)
Nov 06, 2013 29.01 29.09 28.21 28.59 1,594,445 +0.13(+0.46%)
Nov 05, 2013 29.62 31.98 27.27 28.46 4,305,428 -5.95(-17.29%)
Nov 04, 2013 33.54 34.61 33.46 34.41 911,445 +1.15(+3.46%)
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.