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, 2016 8.465 8.587 8.404 8.526 597,697 +0.06(+0.72%)
Oct 28, 2016 8.404 8.632 8.282 8.465 374,126 +0.06(+0.72%)
Oct 27, 2016 8.708 8.708 8.373 8.404 269,369 -0.27(-3.16%)
Oct 26, 2016 8.739 8.922 8.587 8.678 291,503 -0.12(-1.38%)
Oct 25, 2016 9.043 9.104 8.769 8.800 425,252 -0.24(-2.69%)
Oct 24, 2016 8.922 9.074 8.800 9.043 342,607 +0.27(+3.13%)
Oct 21, 2016 8.647 8.891 8.617 8.769 264,803 -0.03(-0.35%)
Oct 20, 2016 8.708 8.830 8.617 8.800 259,517 +0.06(+0.70%)
Oct 19, 2016 8.708 8.982 8.678 8.739 475,850 +0.06(+0.70%)
Oct 18, 2016 8.739 8.861 8.556 8.678 1,100,623 +0.09(+1.06%)
Oct 17, 2016 8.373 8.647 8.373 8.587 320,588 +0.18(+2.17%)
Oct 14, 2016 8.861 8.943 8.373 8.404 574,557 -0.33(-3.83%)
Oct 13, 2016 8.739 8.922 8.617 8.739 434,207 -0.12(-1.37%)
Oct 12, 2016 8.830 8.982 8.739 8.861 355,059 -0.03(-0.34%)
Oct 11, 2016 9.043 9.165 8.830 8.891 1,391,992 -0.18(-2.01%)
Oct 10, 2016 9.043 9.165 8.879 9.074 184,406 +0.17(+1.92%)
Oct 07, 2016 9.281 9.415 8.891 8.903 445,077 -0.31(-3.37%)
Oct 06, 2016 9.214 9.232 9.043 9.214 218,694 +0.01(+0.07%)
Oct 05, 2016 8.982 9.250 8.982 9.208 313,476 +0.24(+2.72%)
Oct 04, 2016 9.086 9.223 8.879 8.964 409,741 -0.09(-1.01%)
Oct 03, 2016 9.080 9.147 8.958 9.055 389,814 -0.07(-0.73%)
Sep 30, 2016 8.976 9.196 8.848 9.122 473,479 +0.23(+2.53%)
Sep 29, 2016 8.946 9.086 8.858 8.897 396,732 -0.04(-0.41%)
Sep 28, 2016 8.714 8.940 8.672 8.934 401,015 +0.28(+3.24%)
Sep 27, 2016 8.477 8.660 8.410 8.654 436,823 +0.09(+1.00%)
Sep 26, 2016 8.605 8.684 8.489 8.568 418,810 -0.15(-1.75%)
Sep 23, 2016 8.806 8.909 8.660 8.721 526,522 -0.14(-1.58%)
Sep 22, 2016 8.605 8.891 8.574 8.861 817,478 +0.41(+4.90%)
Sep 21, 2016 8.337 8.614 8.172 8.447 735,878 +0.24(+2.89%)
Sep 20, 2016 8.678 8.678 8.209 8.209 1,088,945 -0.41(-4.80%)
Sep 19, 2016 8.708 8.915 8.556 8.623 400,701 +0.04(+0.50%)
Sep 16, 2016 8.617 8.721 8.501 8.580 787,091 -0.11(-1.26%)
Sep 15, 2016 8.629 8.806 8.526 8.690 948,768 +0.07(+0.85%)
Sep 14, 2016 8.684 8.739 8.440 8.617 573,764 -0.07(-0.84%)
Sep 13, 2016 8.769 8.982 8.574 8.690 1,049,523 -0.26(-2.93%)
Sep 12, 2016 8.830 8.964 8.781 8.952 625,012 +0.01(+0.07%)
Sep 09, 2016 9.403 9.415 8.836 8.946 658,258 -0.60(-6.31%)
Sep 08, 2016 9.427 9.610 9.390 9.549 481,342 -0.08(-0.82%)
Sep 07, 2016 9.549 9.725 9.476 9.628 642,167 +0.04(+0.38%)
Sep 06, 2016 9.862 9.862 9.510 9.591 666,701 -0.26(-2.63%)
Sep 02, 2016 9.808 9.850 9.850 9.850 574,659 +0.15(+1.55%)
Sep 01, 2016 9.718 9.778 9.345 9.700 544,011 -0.01(-0.12%)
Aug 31, 2016 9.603 9.736 9.439 9.712 588,194 +0.04(+0.37%)
Aug 30, 2016 9.615 9.742 9.585 9.676 375,294 +0.05(+0.50%)
Aug 29, 2016 9.501 9.697 9.483 9.628 511,661 +0.11(+1.14%)
Aug 26, 2016 9.561 9.676 9.471 9.519 589,783 -0.02(-0.19%)
Aug 25, 2016 9.447 9.585 9.429 9.537 327,439 +0.04(+0.44%)
Aug 24, 2016 9.634 9.742 9.429 9.495 628,347 -0.17(-1.81%)
Aug 23, 2016 9.308 9.730 9.308 9.670 707,635 +0.46(+5.04%)
Aug 22, 2016 9.080 9.254 9.037 9.206 573,098 +0.05(+0.59%)
Aug 19, 2016 9.242 9.290 9.092 9.152 416,130 -0.15(-1.62%)
Aug 18, 2016 9.254 9.326 9.122 9.302 1,038,865 +0.05(+0.52%)
Aug 17, 2016 9.308 9.308 9.122 9.254 635,955 -0.07(-0.77%)
Aug 16, 2016 9.296 9.399 9.194 9.326 590,853 -0.01(-0.13%)
Aug 15, 2016 8.893 9.423 8.893 9.338 995,719 +0.48(+5.44%)
Aug 12, 2016 8.869 9.007 8.730 8.857 1,176,047 -0.09(-1.01%)
Aug 11, 2016 8.851 9.092 8.760 8.947 933,582 +0.16(+1.85%)
Aug 10, 2016 9.031 9.062 8.706 8.785 1,144,688 -0.21(-2.34%)
Aug 09, 2016 8.941 9.074 8.890 8.995 764,554 +0.02(+0.27%)
Aug 08, 2016 8.857 9.116 8.857 8.971 861,378 +0.08(+0.95%)
Aug 05, 2016 8.297 9.025 8.297 8.887 1,335,449 +0.64(+7.74%)
Aug 04, 2016 7.478 8.872 7.057 8.249 2,555,267 -0.22(-2.56%)
Aug 03, 2016 8.453 8.556 8.291 8.465 1,364,898 +0.04(+0.50%)
Aug 02, 2016 8.754 8.833 8.423 8.423 942,617 -0.33(-3.72%)
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.