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 (%)
Oct 31, 2013 17.82 17.89 17.60 17.60 1,207,010 -0.18(-0.99%)
Oct 30, 2013 18.20 18.44 17.67 17.78 764,075 -0.39(-2.15%)
Oct 29, 2013 17.71 18.19 17.62 18.17 1,245,225 +0.48(+2.72%)
Oct 28, 2013 17.85 17.96 17.65 17.69 774,655 -0.19(-1.08%)
Oct 25, 2013 17.61 17.94 17.48 17.88 840,894 +0.33(+1.89%)
Oct 24, 2013 17.59 17.65 17.48 17.55 603,200 +0.04(+0.24%)
Oct 23, 2013 17.42 17.58 17.32 17.51 625,887 -0.06(-0.37%)
Oct 22, 2013 17.55 17.69 17.42 17.57 859,987 +0.11(+0.61%)
Oct 21, 2013 17.76 17.82 17.45 17.46 933,176 -0.20(-1.15%)
Oct 18, 2013 17.40 17.68 17.21 17.67 1,124,940 +0.43(+2.48%)
Oct 17, 2013 17.01 17.28 17.01 17.24 1,214,911 +0.12(+0.72%)
Oct 16, 2013 17.47 17.47 16.99 17.12 1,395,803 -0.12(-0.68%)
Oct 15, 2013 17.61 17.68 17.13 17.23 1,775,270 -0.87(-4.81%)
Oct 14, 2013 17.65 18.12 17.65 18.10 798,049 +0.28(+1.56%)
Oct 11, 2013 17.48 17.83 17.40 17.83 684,349 +0.27(+1.52%)
Oct 10, 2013 17.24 17.56 17.16 17.56 993,897 +0.63(+3.73%)
Oct 09, 2013 16.94 17.15 16.79 16.93 858,638 +0.06(+0.38%)
Oct 08, 2013 16.99 17.09 16.70 16.86 1,157,994 -0.10(-0.57%)
Oct 07, 2013 17.06 17.26 16.96 16.96 733,757 -0.34(-1.95%)
Oct 04, 2013 16.87 17.32 16.78 17.30 704,689 +0.47(+2.76%)
Oct 03, 2013 17.17 17.22 16.73 16.83 894,932 -0.41(-2.39%)
Oct 02, 2013 17.15 17.46 17.09 17.24 710,475 -0.06(-0.34%)
Oct 01, 2013 16.92 17.48 16.87 17.30 892,575 +0.33(+1.95%)
Sep 30, 2013 16.62 17.06 16.62 16.97 859,312 +0.09(+0.51%)
Sep 27, 2013 16.79 16.99 16.70 16.89 399,895 -0.09(-0.53%)
Sep 26, 2013 16.96 17.04 16.80 16.98 569,112 +0.11(+0.63%)
Sep 25, 2013 17.00 17.29 16.85 16.87 551,459 -0.14(-0.85%)
Sep 24, 2013 16.98 17.26 16.80 17.01 592,731 +0.07(+0.41%)
Sep 23, 2013 17.23 17.25 16.79 16.94 883,821 -0.26(-1.52%)
Sep 20, 2013 17.62 17.67 17.20 17.21 1,265,727 -0.29(-1.65%)
Sep 19, 2013 17.61 18.09 17.44 17.50 869,556 -0.03(-0.15%)
Sep 18, 2013 17.05 17.61 17.01 17.52 1,452,977 +0.43(+2.50%)
Sep 17, 2013 17.01 17.23 16.92 17.09 1,105,974 +0.06(+0.35%)
Sep 16, 2013 17.10 17.17 16.97 17.04 751,464 +0.16(+0.95%)
Sep 13, 2013 16.90 16.92 16.62 16.88 387,959 +0.03(+0.16%)
Sep 12, 2013 16.96 17.01 16.74 16.85 741,188 -0.15(-0.88%)
Sep 11, 2013 16.72 17.05 16.59 17.00 901,977 +0.19(+1.14%)
Sep 10, 2013 16.57 16.86 16.24 16.81 1,580,673 +0.42(+2.58%)
Sep 09, 2013 16.31 16.53 16.26 16.38 1,165,421 +0.13(+0.82%)
Sep 06, 2013 16.47 16.55 16.07 16.25 747,075 -0.14(-0.85%)
Sep 05, 2013 16.38 16.56 16.23 16.39 943,514 +0.04(+0.26%)
Sep 04, 2013 16.20 16.39 16.04 16.35 839,038 +0.18(+1.12%)
Sep 03, 2013 16.69 16.86 15.90 16.16 1,776,506 -0.15(-0.95%)
Aug 30, 2013 16.47 16.50 16.23 16.32 1,140,618 -0.20(-1.20%)
Aug 29, 2013 16.35 16.69 16.26 16.52 448,966 +0.09(+0.55%)
Aug 28, 2013 16.29 16.61 16.29 16.43 715,689 +0.12(+0.72%)
Aug 27, 2013 16.35 16.59 16.24 16.31 1,022,612 -0.33(-1.99%)
Aug 26, 2013 16.73 17.11 16.57 16.64 617,528 -0.04(-0.22%)
Aug 23, 2013 16.68 16.79 16.43 16.68 1,051,768 +0.05(+0.29%)
Aug 22, 2013 15.98 16.73 15.93 16.63 777,165 +0.76(+4.78%)
Aug 21, 2013 16.05 16.26 15.85 15.87 1,027,176 -0.30(-1.85%)
Aug 20, 2013 16.13 16.52 16.08 16.17 1,215,320 +0.03(+0.20%)
Aug 19, 2013 16.47 16.55 16.11 16.14 1,052,984 -0.34(-2.08%)
Aug 16, 2013 16.50 16.76 16.47 16.48 784,787 -0.11(-0.64%)
Aug 15, 2013 16.85 16.90 16.40 16.59 1,255,266 -0.64(-3.69%)
Aug 14, 2013 17.13 17.29 17.01 17.22 672,955 +0.07(+0.40%)
Aug 13, 2013 17.03 17.25 16.81 17.15 708,981 +0.12(+0.69%)
Aug 12, 2013 16.84 17.13 16.78 17.04 611,273 -0.02(-0.09%)
Aug 09, 2013 16.94 17.14 16.88 17.05 734,113 +0.06(+0.38%)
Aug 08, 2013 16.58 17.22 16.58 16.99 1,360,882 +0.63(+3.87%)
Aug 07, 2013 16.80 16.80 16.32 16.36 1,087,354 -0.49(-2.90%)
Aug 06, 2013 17.11 17.17 16.76 16.85 882,359 -0.32(-1.86%)
Aug 05, 2013 17.14 17.27 16.91 17.16 771,412 -0.04(-0.25%)
Aug 02, 2013 17.41 17.46 17.16 17.21 878,028 -0.28(-1.58%)
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.