Indicators

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.83	20.58	19.62	20.20	3,150,062	+0.52(+2.66%)
May 28, 2009	20.21	20.21	19.20	19.68	2,613,274	-0.19(-0.96%)
May 27, 2009	19.86	20.55	19.71	19.87	2,101,259	-0.07(-0.34%)
May 26, 2009	18.69	20.00	18.60	19.94	2,481,493	+0.94(+4.95%)
May 22, 2009	18.27	19.33	18.20	19.00	1,939,392	+0.75(+4.08%)
May 21, 2009	19.14	19.14	17.90	18.25	2,547,048	-1.20(-6.19%)
May 20, 2009	19.65	20.48	19.40	19.46	2,764,738	-0.11(-0.57%)
May 19, 2009	19.39	19.97	18.87	19.57	2,349,413	+0.10(+0.49%)
May 18, 2009	18.29	19.53	18.29	19.47	2,322,590	+1.35(+7.43%)
May 15, 2009	18.35	18.86	18.00	18.13	1,916,464	-0.26(-1.41%)
May 14, 2009	17.26	18.58	17.07	18.39	2,808,880	+0.96(+5.49%)
May 13, 2009	18.11	18.12	17.07	17.43	3,584,601	-1.34(-7.12%)
May 12, 2009	19.37	19.65	17.67	18.77	3,766,419	-0.31(-1.61%)
May 11, 2009	19.59	19.59	17.99	19.07	3,821,080	-0.92(-4.60%)
May 08, 2009	19.07	20.13	18.97	19.99	3,938,875	+1.22(+6.50%)
May 07, 2009	18.96	19.77	18.12	18.77	4,576,558	-0.15(-0.78%)
May 06, 2009	18.43	19.07	18.30	18.92	5,742,261	+0.64(+3.53%)
May 05, 2009	17.98	18.49	17.21	18.28	3,954,110	+0.29(+1.62%)
May 04, 2009	17.85	18.63	17.57	17.98	4,582,906	+0.55(+3.15%)

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.