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 (%)
Jun 30, 2016 7.455 7.660 7.302 7.648 1,038,102 +0.23(+3.08%)
Jun 29, 2016 7.485 7.636 7.323 7.419 1,024,435 +0.07(+0.90%)
Jun 28, 2016 7.762 7.828 7.142 7.353 2,330,476 -0.25(-3.25%)
Jun 27, 2016 7.870 7.870 7.437 7.599 1,017,098 -0.47(-5.82%)
Jun 24, 2016 8.309 8.327 7.774 8.069 1,788,610 -0.60(-6.94%)
Jun 23, 2016 8.544 8.839 8.532 8.670 1,099,868 +0.36(+4.27%)
Jun 22, 2016 8.388 8.556 8.267 8.315 540,532 +0.01(+0.07%)
Jun 21, 2016 8.454 8.454 8.207 8.309 631,192 -0.11(-1.36%)
Jun 20, 2016 8.400 8.568 8.321 8.424 683,776 +0.21(+2.56%)
Jun 17, 2016 8.039 8.526 7.972 8.213 978,602 +0.22(+2.79%)
Jun 16, 2016 7.972 8.087 7.684 7.990 698,004 +0.00(+0.00%)
Jun 15, 2016 8.111 8.333 7.972 7.990 794,521 -0.04(-0.52%)
Jun 14, 2016 8.111 8.285 7.888 8.033 1,005,185 -0.14(-1.69%)
Jun 13, 2016 8.189 8.412 8.009 8.171 1,795,879 -0.08(-1.02%)
Jun 10, 2016 8.484 8.526 8.201 8.255 1,062,028 -0.36(-4.19%)
Jun 09, 2016 8.827 8.923 8.430 8.616 854,042 -0.34(-3.83%)
Jun 08, 2016 8.899 9.146 8.779 8.959 1,160,461 +0.19(+2.20%)
Jun 07, 2016 8.779 8.917 8.664 8.767 865,321 -0.02(-0.27%)
Jun 06, 2016 8.574 8.953 8.490 8.791 1,205,267 +0.31(+3.62%)
Jun 03, 2016 8.713 8.713 8.268 8.484 1,302,193 -0.26(-3.03%)
Jun 02, 2016 8.213 8.761 8.177 8.749 2,196,792 +0.49(+5.98%)
Jun 01, 2016 8.087 8.273 7.684 8.255 1,225,953 +0.14(+1.78%)
May 31, 2016 8.295 8.372 8.051 8.111 1,522,653 -0.11(-1.37%)
May 27, 2016 8.182 8.224 8.224 8.224 810,084 +0.05(+0.65%)
May 26, 2016 8.319 8.408 8.129 8.170 1,144,504 -0.14(-1.64%)
May 25, 2016 8.348 8.431 8.230 8.307 1,126,313 +0.04(+0.50%)
May 24, 2016 8.325 8.437 8.099 8.265 1,068,858 +0.00(+0.00%)
May 23, 2016 8.040 8.455 8.040 8.265 1,680,323 +0.18(+2.28%)
May 20, 2016 8.212 8.319 8.016 8.081 1,240,609 -0.05(-0.66%)
May 19, 2016 8.188 8.360 8.010 8.135 883,463 -0.14(-1.72%)
May 18, 2016 8.247 8.467 8.159 8.277 1,210,705 -0.07(-0.85%)
May 17, 2016 8.722 8.823 8.286 8.348 2,166,237 -0.17(-1.95%)
May 16, 2016 8.627 8.776 8.396 8.515 3,428,476 -0.04(-0.49%)
May 13, 2016 8.966 9.168 8.476 8.556 2,053,071 -0.44(-4.88%)
May 12, 2016 9.221 9.304 8.877 8.996 926,780 -0.18(-2.01%)
May 11, 2016 9.530 9.619 9.156 9.180 1,251,490 -0.35(-3.68%)
May 10, 2016 9.156 9.548 9.108 9.530 774,373 +0.42(+4.56%)
May 09, 2016 9.417 9.417 8.936 9.114 1,511,409 -0.39(-4.06%)
May 06, 2016 9.251 9.512 9.203 9.500 1,284,050 +0.20(+2.17%)
May 05, 2016 9.251 9.530 9.203 9.298 764,172 +0.11(+1.16%)
May 04, 2016 9.358 9.530 8.901 9.191 1,451,113 -0.39(-4.03%)
May 03, 2016 9.370 9.690 9.269 9.577 1,603,823 +0.09(+1.00%)
May 02, 2016 9.370 9.494 8.794 9.482 1,631,068 +0.20(+2.11%)
Apr 29, 2016 9.381 9.741 8.918 9.286 2,250,078 -0.09(-1.01%)
Apr 28, 2016 8.847 9.637 8.610 9.381 3,721,774 +1.24(+15.24%)
Apr 27, 2016 8.063 8.218 7.974 8.141 817,949 +0.16(+2.01%)
Apr 26, 2016 7.725 8.025 7.565 7.980 962,324 +0.31(+4.11%)
Apr 25, 2016 8.194 8.218 7.581 7.666 1,337,066 -0.68(-8.18%)
Apr 22, 2016 8.016 8.396 8.016 8.348 840,629 +0.31(+3.84%)
Apr 21, 2016 8.081 8.253 7.980 8.040 716,073 -0.07(-0.88%)
Apr 20, 2016 8.075 8.167 7.956 8.111 781,143 +0.07(+0.81%)
Apr 19, 2016 8.141 8.218 7.939 8.046 600,277 +0.02(+0.22%)
Apr 18, 2016 7.832 8.057 7.796 8.028 831,857 +0.07(+0.82%)
Apr 15, 2016 7.749 8.063 7.731 7.962 942,574 +0.14(+1.75%)
Apr 14, 2016 7.903 7.945 7.689 7.826 776,454 -0.08(-0.98%)
Apr 13, 2016 7.505 8.022 7.435 7.903 1,084,955 +0.49(+6.65%)
Apr 12, 2016 7.240 7.464 7.119 7.410 913,739 +0.23(+3.23%)
Apr 11, 2016 7.327 7.535 7.048 7.179 1,052,615 -0.08(-1.06%)
Apr 08, 2016 6.781 7.404 6.781 7.256 1,206,924 +0.61(+9.11%)
Apr 07, 2016 6.721 6.810 6.585 6.650 1,305,237 -0.15(-2.18%)
Apr 06, 2016 6.900 6.905 6.680 6.799 639,412 -0.07(-0.95%)
Apr 05, 2016 6.733 6.965 6.620 6.864 703,247 +0.00(+0.00%)
Apr 04, 2016 7.149 7.179 6.816 6.864 1,028,160 -0.28(-3.91%)
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.