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 (%)
Sep 30, 2010 14.34 14.71 14.13 14.34 2,984,432 +0.28(+2.01%)
Sep 29, 2010 13.97 14.26 13.94 14.06 1,240,729 +0.08(+0.60%)
Sep 28, 2010 13.96 14.01 13.63 13.97 800,691 +0.08(+0.61%)
Sep 27, 2010 13.94 14.06 13.84 13.89 1,150,768 -0.03(-0.19%)
Sep 24, 2010 13.67 13.95 13.65 13.92 620,769 +0.48(+3.58%)
Sep 23, 2010 13.40 13.50 13.22 13.43 2,213,425 -0.17(-1.24%)
Sep 22, 2010 13.73 13.88 13.53 13.60 1,165,834 -0.16(-1.19%)
Sep 21, 2010 13.95 14.06 13.75 13.77 2,261,806 -0.11(-0.80%)
Sep 20, 2010 13.56 13.95 13.46 13.88 1,247,012 +0.39(+2.86%)
Sep 17, 2010 13.49 13.53 13.21 13.49 1,506,435 +0.35(+2.65%)
Sep 15, 2010 12.94 13.23 12.85 13.14 1,000,250 +0.19(+1.47%)
Sep 14, 2010 12.78 13.08 12.61 12.95 1,411,235 +0.14(+1.07%)
Sep 13, 2010 12.85 13.02 12.74 12.82 1,109,068 +0.06(+0.46%)
Sep 10, 2010 12.86 12.98 12.74 12.76 630,322 -0.10(-0.74%)
Sep 09, 2010 12.75 13.02 12.68 12.85 1,216,488 +0.35(+2.83%)
Sep 08, 2010 12.76 12.96 12.46 12.50 1,660,721 -0.25(-1.99%)
Sep 07, 2010 12.82 12.95 12.74 12.75 978,056 -0.18(-1.39%)
Sep 03, 2010 12.84 13.09 12.70 12.93 1,309,217 +0.27(+2.13%)
Sep 02, 2010 12.56 12.84 12.48 12.66 1,119,857 +0.16(+1.27%)
Sep 01, 2010 11.98 12.57 11.98 12.50 1,377,290 +0.76(+6.44%)
Aug 31, 2010 11.74 12.02 11.68 11.75 2,269 -0.19(-1.55%)
Aug 30, 2010 12.24 12.32 11.93 11.93 1,087,852 -0.33(-2.67%)
Aug 27, 2010 12.26 12.30 11.46 12.26 2,210,559 +0.34(+2.88%)
Aug 26, 2010 11.92 12.10 11.53 11.92 189 +0.06(+0.49%)
Aug 25, 2010 11.74 11.92 11.62 11.86 1,959,258 -0.05(-0.40%)
Aug 24, 2010 11.86 11.91 11.53 11.91 2,407,166 -0.14(-1.19%)
Aug 23, 2010 12.56 12.58 12.02 12.05 1,383,948 -0.38(-3.06%)
Aug 20, 2010 12.41 12.46 12.17 12.43 1,067,396 -0.06(-0.51%)
Aug 19, 2010 12.75 12.75 12.46 12.49 1,993,474 -0.30(-2.36%)
Aug 18, 2010 12.68 12.91 12.56 12.79 1,588,888 +0.06(+0.50%)
Aug 17, 2010 12.60 12.82 12.47 12.73 1,066,908 +0.36(+2.95%)
Aug 16, 2010 12.23 12.48 12.20 12.37 1,089,251 +0.02(+0.13%)
Aug 13, 2010 12.35 12.51 12.33 12.35 1,559,472 -0.06(-0.47%)
Aug 12, 2010 12.33 12.61 12.33 12.41 1,083,583 -0.19(-1.47%)
Aug 11, 2010 12.77 12.82 12.43 12.59 1,697,628 -0.49(-3.76%)
Aug 10, 2010 13.06 13.18 12.88 13.09 1,347,167 -0.23(-1.75%)
Aug 09, 2010 13.35 13.41 13.13 13.32 1,183,388 -0.02(-0.12%)
Aug 06, 2010 13.33 13.39 13.05 13.33 1,379,421 +0.01(+0.08%)
Aug 05, 2010 13.45 13.55 13.30 13.32 1,983,219 -0.17(-1.25%)
Aug 04, 2010 13.62 13.73 13.39 13.49 2,291,583 -0.12(-0.86%)
Aug 03, 2010 14.10 14.71 13.11 13.61 6,809,950 -1.25(-8.43%)
Aug 02, 2010 14.44 15.14 14.19 14.86 3,104,043 +0.83(+5.92%)
Jul 30, 2010 14.03 14.15 13.77 14.03 1,224,892 +0.04(+0.26%)
Jul 29, 2010 13.88 14.26 13.53 13.99 1,520,868 +0.23(+1.69%)
Jul 28, 2010 13.89 13.98 13.68 13.76 1,483,844 -0.23(-1.62%)
Jul 27, 2010 14.39 14.69 13.91 13.99 2,656,852 -0.24(-1.71%)
Jul 26, 2010 13.93 14.46 13.91 14.23 3,378,673 +0.32(+2.32%)
Jul 23, 2010 13.85 14.04 13.72 13.91 2,152,328 -0.02(-0.15%)
Jul 22, 2010 13.89 14.04 13.77 13.93 1,709,508 +0.29(+2.13%)
Jul 21, 2010 13.69 13.83 13.50 13.64 1,566,070 +0.02(+0.12%)
Jul 20, 2010 13.46 13.66 13.33 13.62 1,488,517 -0.06(-0.43%)
Jul 19, 2010 13.56 13.77 13.46 13.68 678,669 +0.22(+1.65%)
Jul 16, 2010 13.46 14.05 13.40 13.46 889,912 -0.69(-4.86%)
Jul 15, 2010 14.17 14.19 13.85 14.15 968,355 -0.03(-0.19%)
Jul 14, 2010 14.16 14.38 14.08 14.17 805,819 -0.08(-0.56%)
Jul 13, 2010 14.25 14.50 14.17 14.25 1,760,361 -0.01(-0.07%)
Jul 12, 2010 14.33 14.40 13.97 14.26 804,062 -0.06(-0.44%)
Jul 09, 2010 14.33 14.36 14.04 14.33 589,292 +0.26(+1.88%)
Jul 08, 2010 13.78 14.07 13.68 14.06 914,400 +0.34(+2.46%)
Jul 07, 2010 13.38 13.77 13.31 13.73 2,404,962 +0.34(+2.57%)
Jul 06, 2010 13.95 14.18 13.29 13.38 1,437,466 -0.41(-2.95%)
Jul 02, 2010 13.79 14.18 13.62 13.79 1,053,606 -0.19(-1.36%)
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.