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 (%)
Dec 29, 2006 23.60 23.78 23.09 23.09 707,677 -0.50(-2.13%)
Dec 28, 2006 23.65 23.78 23.41 23.60 705,595 -0.23(-0.98%)
Dec 27, 2006 23.25 23.90 23.25 23.83 885,401 +0.67(+2.90%)
Dec 26, 2006 22.89 23.26 22.76 23.16 549,637 +0.15(+0.67%)
Dec 22, 2006 23.05 23.15 22.76 23.00 559,479 -0.10(-0.41%)
Dec 21, 2006 23.16 23.46 23.04 23.10 1,033,220 -0.07(-0.32%)
Dec 20, 2006 22.95 23.44 22.95 23.17 1,160,031 +0.23(+1.01%)
Dec 19, 2006 22.76 23.09 22.46 22.94 886,915 +0.18(+0.81%)
Dec 18, 2006 23.31 23.34 22.68 22.76 1,330,562 -0.60(-2.56%)
Dec 15, 2006 23.13 23.38 22.97 23.35 1,593,078 +0.22(+0.96%)
Dec 14, 2006 22.67 23.26 22.67 23.13 1,202,995 +0.47(+2.08%)
Dec 13, 2006 22.30 22.68 22.22 22.66 1,368,227 +0.66(+3.00%)
Dec 12, 2006 22.43 22.43 21.77 22.00 1,716,293 -0.43(-1.91%)
Dec 11, 2006 22.80 22.90 22.40 22.43 1,792,379 -0.37(-1.62%)
Dec 08, 2006 22.98 23.17 22.37 22.80 7,069,583 -0.56(-2.40%)
Dec 07, 2006 23.51 23.99 23.34 23.36 1,809,035 -0.15(-0.65%)
Dec 06, 2006 23.13 23.63 22.83 23.51 1,340,404 +0.34(+1.48%)
Dec 05, 2006 22.79 23.17 22.72 23.17 1,396,617 +0.41(+1.81%)
Dec 04, 2006 22.15 22.76 22.08 22.76 985,524 +0.61(+2.74%)
Dec 01, 2006 22.04 22.62 21.59 22.15 1,942,469 -0.31(-1.36%)
Nov 30, 2006 22.64 22.64 22.01 22.45 1,148,674 +0.10(+0.45%)
Nov 29, 2006 21.92 22.47 21.87 22.35 1,308,796 +0.43(+1.95%)
Nov 28, 2006 22.69 22.69 21.68 21.93 1,959,693 -0.77(-3.38%)
Nov 27, 2006 23.02 23.02 22.45 22.69 3,215,305 -0.12(-0.51%)
Nov 24, 2006 22.43 22.93 22.30 22.81 573,107 +0.34(+1.53%)
Nov 22, 2006 22.56 22.58 22.42 22.47 1,731,245 +0.01(+0.05%)
Nov 21, 2006 22.47 22.65 22.22 22.45 1,741,844 -0.01(-0.05%)
Nov 20, 2006 21.89 22.50 21.89 22.47 2,879,541 +0.66(+3.03%)
Nov 17, 2006 22.03 22.10 21.65 21.80 1,508,475 -0.23(-1.03%)
Nov 16, 2006 22.19 22.50 22.03 22.03 1,536,866 -0.09(-0.41%)
Nov 15, 2006 21.79 22.33 21.76 22.12 2,318,737 +0.46(+2.12%)
Nov 14, 2006 21.29 21.66 21.29 21.66 1,896,856 +0.40(+1.86%)
Nov 13, 2006 21.35 21.42 21.10 21.27 2,940,675 +0.32(+1.54%)
Nov 10, 2006 20.88 20.94 20.62 20.94 5,702,113 +0.07(+0.35%)
Nov 09, 2006 21.37 21.38 20.61 20.87 6,888,831 -1.05(-4.77%)
Nov 08, 2006 21.51 22.09 21.41 21.92 1,261,668 +0.41(+1.89%)
Nov 07, 2006 21.17 21.80 21.17 21.51 2,110,162 +0.41(+1.95%)
Nov 06, 2006 20.11 21.19 20.10 21.10 2,428,891 +0.98(+4.89%)
Nov 03, 2006 20.05 20.44 19.58 20.11 1,343,811 +0.22(+1.09%)
Nov 02, 2006 19.92 20.03 19.57 19.90 1,595,917 -0.02(-0.11%)
Nov 01, 2006 20.04 20.51 19.87 19.92 2,283,343 +0.05(+0.27%)
Oct 31, 2006 21.19 21.21 19.66 19.87 5,654,039 -2.11(-9.62%)
Oct 30, 2006 22.21 22.70 21.64 21.98 1,579,073 -0.23(-1.05%)
Oct 27, 2006 23.40 23.55 22.05 22.21 1,790,865 -1.44(-6.10%)
Oct 26, 2006 23.33 23.77 22.68 23.65 1,250,123 +0.43(+1.87%)
Oct 25, 2006 22.94 23.30 22.88 23.22 1,035,113 +0.28(+1.22%)
Oct 24, 2006 22.50 23.03 22.37 22.94 859,850 +0.29(+1.28%)
Oct 23, 2006 22.47 22.87 22.23 22.65 909,627 +0.00(+0.00%)
Oct 20, 2006 23.24 23.24 22.61 22.65 871,016 -0.59(-2.52%)
Oct 19, 2006 23.22 23.48 22.98 23.24 1,356,492 +0.02(+0.07%)
Oct 18, 2006 22.93 23.43 22.93 23.22 2,716,581 +0.34(+1.48%)
Oct 17, 2006 22.69 22.95 22.39 22.88 1,746,576 +0.07(+0.30%)
Oct 16, 2006 22.11 22.88 21.98 22.81 1,206,212 +0.68(+3.08%)
Oct 13, 2006 22.21 22.26 21.88 22.13 995,177 -0.08(-0.38%)
Oct 12, 2006 21.78 22.23 21.57 22.22 972,843 +0.54(+2.51%)
Oct 11, 2006 21.30 21.87 21.19 21.67 1,122,744 +0.15(+0.69%)
Oct 10, 2006 21.29 21.63 21.15 21.52 894,864 +0.38(+1.77%)
Oct 09, 2006 21.13 21.29 20.92 21.15 735,310 +0.28(+1.34%)
Oct 06, 2006 20.87 21.22 20.57 20.87 1,037,763 -0.09(-0.43%)
Oct 05, 2006 20.46 21.07 20.46 20.96 1,671,814 +0.73(+3.63%)
Oct 04, 2006 19.68 20.27 19.62 20.23 1,125,205 +0.46(+2.33%)
Oct 03, 2006 20.08 20.28 19.58 19.77 1,473,839 -0.29(-1.45%)
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.