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 (%)
Mar 31, 2003 1.972 1.977 1.776 1.956 142,046 -0.01(-0.54%)
Mar 28, 2003 1.745 1.977 1.745 1.967 208,246 +0.20(+11.04%)
Mar 27, 2003 1.718 1.787 1.644 1.771 183,279 +0.03(+1.82%)
Mar 26, 2003 1.861 1.866 1.713 1.739 147,531 -0.17(-9.12%)
Mar 25, 2003 1.930 1.956 1.903 1.914 81,142 -0.02(-1.09%)
Mar 24, 2003 1.993 1.998 1.893 1.935 40,476 -0.07(-3.68%)
Mar 21, 2003 2.020 2.062 1.988 2.009 95,517 -0.03(-1.30%)
Mar 20, 2003 1.903 2.062 1.850 2.035 233,591 +0.08(+4.05%)
Mar 19, 2003 2.099 2.099 1.824 1.956 370,531 -0.14(-6.80%)
Mar 18, 2003 2.110 2.115 2.083 2.099 17,968 -0.06(-2.70%)
Mar 17, 2003 1.983 2.168 1.983 2.157 188,953 +0.13(+6.53%)
Mar 14, 2003 2.104 2.178 2.025 2.025 25,534 -0.04(-1.79%)
Mar 13, 2003 2.078 2.104 2.035 2.062 26,669 +0.04(+1.83%)
Mar 12, 2003 1.988 2.094 1.988 2.025 307,357 +0.00(+0.00%)
Mar 11, 2003 2.009 2.030 1.988 2.025 64,497 +0.01(+0.52%)
Mar 10, 2003 2.014 2.110 2.009 2.014 51,257 +0.00(+0.00%)
Mar 07, 2003 1.935 2.035 1.935 2.014 24,966 +0.03(+1.60%)
Mar 06, 2003 2.009 2.020 1.956 1.983 84,357 -0.08(-3.85%)
Mar 05, 2003 2.035 2.062 2.009 2.062 23,075 +0.05(+2.36%)
Mar 04, 2003 2.009 2.020 1.988 2.014 277,283 +0.00(+0.00%)
Mar 03, 2003 1.946 2.041 1.946 2.014 52,770 -0.04(-2.06%)
Feb 28, 2003 2.088 2.162 2.051 2.057 71,306 +0.00(+0.00%)
Feb 27, 2003 2.115 2.136 2.046 2.057 74,711 -0.03(-1.52%)
Feb 26, 2003 2.035 2.088 2.009 2.088 115,566 +0.03(+1.54%)
Feb 25, 2003 1.940 2.057 1.930 2.057 265,367 +0.09(+4.57%)
Feb 24, 2003 2.115 2.115 1.961 1.967 33,289 -0.17(-8.15%)
Feb 21, 2003 1.961 2.141 1.956 2.141 55,608 +0.17(+8.87%)
Feb 20, 2003 2.062 2.062 1.951 1.967 29,128 -0.10(-4.86%)
Feb 19, 2003 2.110 2.131 1.930 2.067 66,956 -0.05(-2.49%)
Feb 18, 2003 2.210 2.247 2.046 2.120 19,103 -0.07(-3.14%)
Feb 14, 2003 2.051 2.189 1.993 2.189 109,324 +0.14(+6.70%)
Feb 13, 2003 2.062 2.067 1.972 2.051 846,793 -0.01(-0.51%)
Feb 12, 2003 2.115 2.120 2.062 2.062 116,133 -0.07(-3.23%)
Feb 11, 2003 2.120 2.136 2.088 2.131 80,196 +0.00(+0.00%)
Feb 10, 2003 2.115 2.141 2.115 2.131 81,898 +0.02(+0.75%)
Feb 07, 2003 2.115 2.136 2.115 2.115 127,482 +0.00(+0.00%)
Feb 06, 2003 2.094 2.152 2.088 2.115 50,312 +0.03(+1.27%)
Feb 05, 2003 2.078 2.104 2.046 2.088 501,607 +0.06(+3.13%)
Feb 04, 2003 2.073 2.073 2.009 2.025 101,569 -0.06(-3.04%)
Feb 03, 2003 2.115 2.115 2.062 2.088 257,234 +0.02(+1.02%)
Jan 31, 2003 2.062 2.115 2.009 2.067 195,384 +0.00(+0.00%)
Jan 30, 2003 2.009 2.120 2.009 2.067 213,731 +0.03(+1.30%)
Jan 29, 2003 2.062 2.110 1.961 2.041 300,737 -0.07(-3.50%)
Jan 28, 2003 1.877 2.141 1.850 2.115 975,032 +0.26(+14.29%)
Jan 27, 2003 1.798 1.898 1.713 1.850 310,005 +0.08(+4.48%)
Jan 24, 2003 1.798 1.798 1.692 1.771 210,705 -0.05(-2.90%)
Jan 23, 2003 1.824 1.829 1.676 1.824 293,549 +0.13(+7.48%)
Jan 22, 2003 1.798 1.798 1.681 1.697 182,712 -0.11(-5.87%)
Jan 21, 2003 1.903 1.946 1.798 1.803 460,184 -0.15(-7.59%)
Jan 17, 2003 1.903 1.956 1.798 1.951 155,097 +0.03(+1.37%)
Jan 16, 2003 1.903 1.956 1.861 1.924 149,801 +0.02(+1.11%)
Jan 15, 2003 1.977 2.035 1.856 1.903 274,068 -0.07(-3.74%)
Jan 14, 2003 1.850 1.983 1.850 1.977 142,992 +0.10(+5.35%)
Jan 13, 2003 1.946 1.946 1.856 1.877 119,916 -0.06(-3.01%)
Jan 10, 2003 1.956 2.014 1.930 1.935 256,856 -0.02(-0.81%)
Jan 09, 2003 2.014 2.014 1.893 1.951 609,607 -0.06(-2.89%)
Jan 08, 2003 2.014 2.088 1.919 2.009 68,091 -0.04(-2.06%)
Jan 07, 2003 1.983 2.073 1.983 2.051 114,431 +0.04(+2.11%)
Jan 06, 2003 2.157 2.162 1.983 2.009 192,736 -0.11(-5.24%)
Jan 03, 2003 2.157 2.157 2.088 2.120 382,447 -0.02(-0.99%)
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.