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 (%)
Oct 31, 2011 15.36 15.65 14.81 14.81 2,179,175 -1.05(-6.63%)
Oct 28, 2011 15.92 16.10 15.55 15.87 2,290,280 -0.18(-1.12%)
Oct 27, 2011 15.49 16.39 15.39 16.05 2,423,791 +1.43(+9.76%)
Oct 26, 2011 14.37 14.77 13.83 14.62 1,419,348 +0.53(+3.79%)
Oct 25, 2011 14.88 14.94 14.04 14.09 1,989,018 -0.90(-5.99%)
Oct 24, 2011 14.22 15.04 14.13 14.98 1,421,434 +0.86(+6.06%)
Oct 21, 2011 14.12 14.38 13.87 14.13 1,166,441 +0.17(+1.25%)
Oct 20, 2011 13.74 14.00 13.38 13.95 1,542,188 +0.15(+1.11%)
Oct 19, 2011 14.34 14.36 13.69 13.80 1,749,218 -0.54(-3.76%)
Oct 18, 2011 13.99 14.61 13.64 14.34 4,208,832 +0.36(+2.57%)
Oct 17, 2011 15.37 15.37 13.93 13.98 2,060,299 -1.41(-9.17%)
Oct 14, 2011 14.98 15.45 14.81 15.39 1,370,114 +0.76(+5.16%)
Oct 13, 2011 14.69 14.69 14.20 14.64 1,835,631 -0.27(-1.81%)
Oct 12, 2011 14.43 15.24 14.41 14.90 3,617,167 +0.59(+4.10%)
Oct 11, 2011 13.53 14.41 13.43 14.32 2,343,313 +0.61(+4.47%)
Oct 10, 2011 13.52 13.82 13.35 13.71 1,487,847 +0.62(+4.77%)
Oct 07, 2011 13.73 13.87 12.87 13.08 2,145,408 -0.61(-4.44%)
Oct 06, 2011 13.56 13.71 13.32 13.69 1,824,795 +0.53(+4.06%)
Oct 05, 2011 12.39 13.26 12.23 13.16 2,504,132 +0.75(+6.05%)
Oct 04, 2011 11.06 12.46 11.03 12.41 3,159,853 +1.12(+9.93%)
Oct 03, 2011 12.22 12.44 11.25 11.29 2,610,100 -1.05(-8.52%)
Sep 30, 2011 12.57 12.91 12.25 12.34 2,318,572 -0.57(-4.38%)
Sep 29, 2011 12.78 13.15 12.38 12.90 2,910,116 +0.49(+3.96%)
Sep 28, 2011 12.82 13.02 12.31 12.41 3,437,363 -0.44(-3.41%)
Sep 27, 2011 12.05 13.03 11.88 12.85 3,294,927 +1.22(+10.50%)
Sep 26, 2011 11.63 11.71 11.00 11.63 1,517,768 +0.16(+1.38%)
Sep 23, 2011 10.89 11.79 10.83 11.47 3,053,870 +0.43(+3.92%)
Sep 22, 2011 11.66 11.66 10.68 11.04 5,048,194 -1.15(-9.45%)
Sep 21, 2011 13.64 13.65 12.13 12.19 3,403,066 -1.47(-10.79%)
Sep 20, 2011 14.11 14.23 13.64 13.66 1,726,265 -0.36(-2.56%)
Sep 19, 2011 14.32 14.39 13.70 14.02 1,904,432 -0.67(-4.57%)
Sep 16, 2011 14.70 14.86 14.48 14.69 1,646,074 -0.03(-0.18%)
Sep 15, 2011 14.78 14.85 14.37 14.72 1,082,824 +0.14(+0.98%)
Sep 14, 2011 14.33 14.88 13.83 14.58 1,370,844 +0.40(+2.79%)
Sep 13, 2011 13.80 14.33 13.73 14.18 1,203,746 +0.47(+3.43%)
Sep 12, 2011 13.60 13.94 13.29 13.71 2,113,741 -0.15(-1.07%)
Sep 09, 2011 14.27 14.32 13.69 13.86 1,471,691 -0.64(-4.41%)
Sep 08, 2011 14.65 15.07 14.43 14.50 1,574,401 -0.26(-1.79%)
Sep 07, 2011 14.51 14.94 14.50 14.76 1,956,680 +0.50(+3.48%)
Sep 06, 2011 13.93 14.36 13.91 14.27 2,370,288 -0.27(-1.85%)
Sep 02, 2011 15.35 15.47 14.48 14.53 1,920,764 -0.88(-5.69%)
Sep 01, 2011 15.88 16.06 15.38 15.41 1,654,212 -0.52(-3.25%)
Aug 31, 2011 15.74 16.24 15.70 15.93 2,988,237 +0.26(+1.65%)
Aug 30, 2011 15.35 15.79 15.22 15.67 1,759,582 +0.16(+1.06%)
Aug 29, 2011 15.22 15.51 15.10 15.51 2,239,598 +0.53(+3.56%)
Aug 26, 2011 14.22 15.16 14.02 14.97 1,281,611 +0.60(+4.15%)
Aug 25, 2011 14.97 15.07 14.30 14.38 1,682,379 -0.43(-2.93%)
Aug 24, 2011 14.30 14.83 14.24 14.81 1,833,532 +0.51(+3.55%)
Aug 23, 2011 13.73 14.30 13.48 14.30 1,665,771 +0.70(+5.13%)
Aug 22, 2011 13.97 14.00 13.37 13.61 2,135,846 +0.06(+0.47%)
Aug 19, 2011 13.64 14.22 13.41 13.54 3,199,732 -0.42(-3.03%)
Aug 18, 2011 14.91 14.97 13.83 13.96 3,275,824 -1.58(-10.16%)
Aug 17, 2011 16.17 16.29 15.34 15.54 1,789,142 -0.51(-3.19%)
Aug 16, 2011 16.34 16.57 15.97 16.06 2,239,350 -0.51(-3.06%)
Aug 15, 2011 16.25 16.67 16.19 16.56 1,836,535 +0.45(+2.79%)
Aug 12, 2011 16.14 16.29 15.88 16.11 1,684,452 +0.18(+1.13%)
Aug 11, 2011 15.03 16.19 14.72 15.94 2,914,984 +1.09(+7.33%)
Aug 10, 2011 15.13 15.67 14.80 14.85 2,687,412 -0.80(-5.13%)
Aug 09, 2011 15.83 15.67 14.10 15.65 4,981,331 +0.92(+6.28%)
Aug 08, 2011 15.83 16.00 14.70 14.73 3,474,931 -1.65(-10.07%)
Aug 05, 2011 17.26 17.40 15.97 16.37 3,566,214 -0.64(-3.76%)
Aug 04, 2011 18.37 18.45 16.93 17.01 4,992,079 -1.81(-9.60%)
Aug 03, 2011 17.31 18.95 17.14 18.82 6,291,649 +1.42(+8.17%)
Aug 02, 2011 19.53 19.59 17.38 17.40 9,691,638 -3.74(-17.67%)
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.