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 (%)
Nov 30, 2005 9.189 9.601 9.094 9.596 991,109 +0.46(+5.03%)
Nov 29, 2005 8.887 9.199 8.935 9.136 693,209 +0.25(+2.80%)
Nov 28, 2005 8.961 8.961 8.840 8.887 491,582 -0.03(-0.36%)
Nov 25, 2005 9.046 9.046 8.898 8.919 111,026 -0.13(-1.40%)
Nov 23, 2005 8.993 9.120 8.935 9.046 453,943 +0.06(+0.65%)
Nov 22, 2005 8.792 8.993 8.734 8.988 827,311 +0.21(+2.41%)
Nov 21, 2005 8.729 8.840 8.618 8.776 356,723 +0.03(+0.30%)
Nov 18, 2005 8.829 8.935 8.739 8.750 404,009 +0.03(+0.30%)
Nov 17, 2005 8.618 8.956 8.618 8.724 609,040 +0.17(+1.98%)
Nov 16, 2005 8.613 8.618 8.306 8.554 320,597 -0.11(-1.22%)
Nov 15, 2005 8.792 8.845 8.528 8.660 337,809 -0.16(-1.86%)
Nov 14, 2005 8.983 8.983 8.734 8.824 144,126 -0.12(-1.36%)
Nov 11, 2005 8.988 8.988 8.861 8.946 257,234 -0.04(-0.47%)
Nov 10, 2005 8.856 9.030 8.692 8.988 419,519 +0.13(+1.49%)
Nov 09, 2005 8.983 8.987 8.761 8.856 370,531 -0.12(-1.35%)
Nov 08, 2005 9.009 9.088 8.914 8.977 435,028 -0.10(-1.11%)
Nov 07, 2005 8.993 9.199 9.020 9.078 378,096 +0.09(+1.00%)
Nov 04, 2005 9.072 9.184 8.887 8.988 582,938 -0.04(-0.47%)
Nov 03, 2005 9.395 9.464 8.998 9.030 811,234 -0.25(-2.68%)
Nov 02, 2005 8.554 9.384 8.359 9.279 1,673,915 +0.72(+8.47%)
Nov 01, 2005 8.565 8.776 8.464 8.554 1,360,505 -0.04(-0.43%)
Oct 31, 2005 8.449 8.708 8.449 8.591 611,310 +0.14(+1.69%)
Oct 28, 2005 8.327 8.528 8.327 8.449 546,055 +0.20(+2.44%)
Oct 27, 2005 8.438 8.438 8.168 8.248 319,651 -0.19(-2.26%)
Oct 26, 2005 8.512 8.623 8.401 8.438 615,660 -0.15(-1.72%)
Oct 25, 2005 8.301 8.586 8.301 8.586 1,218,459 +0.26(+3.11%)
Oct 24, 2005 8.195 8.327 8.121 8.327 247,966 +0.20(+2.47%)
Oct 21, 2005 8.042 8.221 8.036 8.126 209,759 +0.08(+1.05%)
Oct 20, 2005 8.375 8.459 7.941 8.042 356,345 -0.31(-3.73%)
Oct 19, 2005 8.036 8.353 7.931 8.353 498,959 +0.36(+4.50%)
Oct 18, 2005 8.010 8.116 7.862 7.994 293,171 +0.01(+0.07%)
Oct 17, 2005 8.205 8.295 7.925 7.989 379,799 -0.21(-2.52%)
Oct 14, 2005 7.925 8.248 7.983 8.195 472,668 +0.27(+3.47%)
Oct 13, 2005 7.841 7.943 7.751 7.920 501,228 -0.03(-0.33%)
Oct 12, 2005 8.047 8.084 7.777 7.946 468,696 -0.10(-1.25%)
Oct 11, 2005 8.137 8.338 8.031 8.047 750,708 -0.04(-0.46%)
Oct 10, 2005 8.211 8.211 7.968 8.084 393,417 -0.09(-1.10%)
Oct 07, 2005 8.306 8.359 8.105 8.174 455,078 -0.05(-0.58%)
Oct 06, 2005 8.359 8.401 8.084 8.221 625,495 -0.14(-1.64%)
Oct 05, 2005 8.845 8.845 8.359 8.359 473,992 -0.49(-5.50%)
Oct 04, 2005 8.951 9.020 8.829 8.845 811,045 -0.04(-0.42%)
Oct 03, 2005 8.914 9.078 8.861 8.882 1,005,484 +0.00(+0.00%)
Sep 30, 2005 8.840 8.909 8.808 8.882 533,761 +0.08(+0.90%)
Sep 29, 2005 8.766 8.829 8.602 8.803 599,772 +0.07(+0.85%)
Sep 28, 2005 8.776 8.882 8.631 8.729 426,895 -0.04(-0.48%)
Sep 27, 2005 8.861 8.951 8.771 8.771 709,853 -0.09(-1.01%)
Sep 26, 2005 8.655 8.882 8.618 8.861 890,863 +0.31(+3.65%)
Sep 23, 2005 8.549 8.623 8.406 8.549 676,942 -0.02(-0.19%)
Sep 22, 2005 8.687 8.687 8.475 8.565 496,311 -0.12(-1.34%)
Sep 21, 2005 8.697 8.856 8.676 8.681 934,555 -0.11(-1.20%)
Sep 20, 2005 8.539 8.787 8.507 8.787 1,877,433 +0.33(+3.87%)
Sep 19, 2005 8.628 8.650 8.369 8.459 379,231 -0.22(-2.56%)
Sep 16, 2005 8.650 8.734 8.618 8.681 651,597 +0.06(+0.74%)
Sep 15, 2005 8.776 8.835 8.591 8.618 367,694 -0.16(-1.87%)
Sep 14, 2005 8.961 9.020 8.776 8.782 369,585 -0.18(-2.01%)
Sep 13, 2005 9.014 9.041 8.924 8.961 1,031,207 -0.05(-0.59%)
Sep 12, 2005 9.067 9.094 8.967 9.014 1,122,374 +0.13(+1.43%)
Sep 09, 2005 8.776 8.924 8.776 8.887 720,824 +0.16(+1.82%)
Sep 08, 2005 8.829 8.840 8.697 8.729 563,835 -0.10(-1.14%)
Sep 07, 2005 8.914 8.940 8.724 8.829 853,224 -0.08(-0.89%)
Sep 06, 2005 8.829 8.946 8.692 8.909 974,275 +0.22(+2.56%)
Sep 02, 2005 8.676 8.687 8.475 8.687 636,277 +0.01(+0.12%)
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.