Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Feb 27, 2015 8.970 9.110 8.850 9.080 1,462,255 +0.15(+1.68%)
Feb 26, 2015 8.800 9.010 8.800 8.930 1,076,741 -0.13(-1.43%)
Feb 25, 2015 9.230 9.230 9.020 9.060 1,155,005 -0.16(-1.74%)
Feb 24, 2015 9.260 9.400 9.200 9.220 924,958 -0.08(-0.86%)
Feb 23, 2015 9.420 9.490 9.150 9.300 1,226,688 -0.14(-1.48%)
Feb 20, 2015 9.460 9.480 9.300 9.440 1,082,515 -0.02(-0.21%)
Feb 19, 2015 9.500 9.500 9.370 9.460 682,588 -0.01(-0.11%)
Feb 18, 2015 9.370 9.470 9.310 9.470 776,114 +0.05(+0.53%)
Feb 17, 2015 9.290 9.470 9.200 9.420 1,256,559 +0.08(+0.86%)
Feb 13, 2015 9.120 9.340 9.340 9.340 1,182,100 +0.19(+2.08%)
Feb 12, 2015 8.900 9.160 8.700 9.150 1,436,744 +0.53(+6.15%)
Feb 11, 2015 8.630 8.709 7.950 8.620 1,809,731 -0.11(-1.26%)
Feb 10, 2015 8.620 8.740 8.590 8.730 552,882 +0.18(+2.11%)
Feb 09, 2015 8.630 8.800 8.540 8.550 621,490 -0.15(-1.72%)
Feb 06, 2015 8.690 8.870 8.630 8.700 539,536 +0.06(+0.69%)
Feb 05, 2015 8.540 8.715 8.500 8.640 642,286 +0.12(+1.41%)
Feb 04, 2015 8.630 8.685 8.480 8.520 823,166 -0.20(-2.29%)
Feb 03, 2015 8.090 8.720 8.085 8.720 2,091,337 +0.72(+9.00%)
Feb 02, 2015 7.910 8.020 7.780 8.000 836,879 +0.17(+2.17%)
Jan 30, 2015 8.080 8.190 7.830 7.830 862,224 -0.36(-4.34%)
Jan 29, 2015 8.120 8.240 8.070 8.185 657,526 +0.09(+1.05%)
Jan 28, 2015 8.290 8.370 8.100 8.100 570,778 -0.17(-2.06%)
Jan 27, 2015 8.360 8.400 8.220 8.270 572,567 -0.17(-2.01%)
Jan 26, 2015 8.310 8.490 8.240 8.440 484,702 +0.10(+1.20%)
Jan 23, 2015 8.450 8.460 8.245 8.340 504,911 -0.09(-1.07%)
Jan 22, 2015 8.220 8.430 8.070 8.430 685,557 +0.30(+3.69%)
Jan 21, 2015 8.120 8.270 7.970 8.130 833,669 +0.00(+0.00%)
Jan 20, 2015 8.230 8.270 8.050 8.130 938,622 -0.14(-1.69%)
Jan 16, 2015 8.140 8.295 8.050 8.270 844,920 +0.08(+0.98%)
Jan 15, 2015 8.390 8.500 8.070 8.190 1,303,983 -0.21(-2.50%)
Jan 14, 2015 8.470 8.550 8.330 8.400 946,663 -0.20(-2.33%)
Jan 13, 2015 9.010 9.020 8.550 8.600 1,564,044 -0.32(-3.59%)
Jan 12, 2015 8.680 8.985 8.531 8.920 1,343,493 +0.21(+2.41%)
Jan 09, 2015 8.910 8.910 8.610 8.710 1,674,742 -0.24(-2.68%)
Jan 08, 2015 8.870 8.970 8.720 8.950 777,971 +0.15(+1.70%)
Jan 07, 2015 8.790 8.896 8.590 8.800 873,216 +0.09(+1.03%)
Jan 06, 2015 8.890 8.981 8.670 8.710 905,724 -0.14(-1.58%)
Jan 05, 2015 9.080 9.090 8.850 8.850 945,897 -0.29(-3.17%)
Jan 02, 2015 9.150 9.320 9.085 9.140 685,271 -0.01(-0.11%)
Dec 31, 2014 9.490 9.150 9.150 9.150 727,400 -0.28(-2.97%)
Dec 30, 2014 9.390 9.550 9.250 9.430 1,026,880 +0.04(+0.43%)
Dec 29, 2014 9.440 9.450 9.240 9.390 920,844 -0.02(-0.21%)
Dec 26, 2014 9.090 9.570 9.085 9.410 1,029,296 +0.35(+3.86%)
Dec 24, 2014 9.160 9.060 9.060 9.060 314,200 -0.10(-1.09%)
Dec 23, 2014 8.880 9.190 8.870 9.160 1,223,406 +0.36(+4.09%)
Dec 22, 2014 8.740 8.890 8.690 8.800 624,025 +0.06(+0.69%)
Dec 19, 2014 8.830 8.920 8.670 8.740 2,239,933 -0.10(-1.13%)
Dec 18, 2014 8.980 8.980 8.740 8.840 746,709 -0.02(-0.23%)
Dec 17, 2014 8.530 8.860 8.500 8.860 963,910 +0.32(+3.75%)
Dec 16, 2014 8.400 8.650 8.350 8.540 629,934 +0.07(+0.83%)
Dec 15, 2014 8.590 8.790 8.380 8.470 1,103,271 -0.04(-0.47%)
Dec 12, 2014 8.710 8.889 8.500 8.510 888,505 -0.33(-3.73%)
Dec 11, 2014 8.820 9.010 8.770 8.840 741,496 +0.02(+0.23%)
Dec 10, 2014 9.000 9.070 8.790 8.820 926,862 -0.22(-2.43%)
Dec 09, 2014 8.840 9.120 8.740 9.040 1,135,403 +0.14(+1.57%)
Dec 08, 2014 8.820 9.120 8.810 8.900 1,053,730 +0.02(+0.23%)
Dec 05, 2014 8.740 8.960 8.740 8.880 977,479 +0.13(+1.49%)
Dec 04, 2014 8.700 8.896 8.637 8.750 784,106 +0.02(+0.23%)
Dec 03, 2014 8.790 8.810 8.660 8.730 948,430 -0.09(-1.02%)
Dec 02, 2014 8.810 8.970 8.770 8.820 781,914 +0.01(+0.11%)
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.