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 (%)
Dec 31, 2010 18.77 18.82 18.50 18.55 515,513 -0.23(-1.21%)
Dec 30, 2010 18.75 18.91 18.75 18.78 340,451 -0.03(-0.14%)
Dec 29, 2010 18.70 19.00 18.70 18.81 346,793 +0.08(+0.42%)
Dec 28, 2010 18.58 18.82 18.56 18.73 607,302 +0.23(+1.23%)
Dec 27, 2010 18.54 18.55 18.04 18.50 493,842 -0.12(-0.65%)
Dec 23, 2010 18.55 18.68 18.39 18.62 705,563 +0.01(+0.06%)
Dec 22, 2010 18.63 18.77 18.52 18.61 488,881 -0.08(-0.45%)
Dec 21, 2010 18.32 18.73 18.12 18.69 926,874 +0.54(+3.00%)
Dec 20, 2010 18.11 18.24 17.90 18.15 565,339 +0.16(+0.91%)
Dec 17, 2010 18.19 18.19 17.81 17.99 1,137,895 -0.24(-1.31%)
Dec 16, 2010 18.39 18.44 18.04 18.22 1,301,358 -0.28(-1.51%)
Dec 15, 2010 18.75 18.84 18.49 18.50 951,816 -0.34(-1.80%)
Dec 14, 2010 18.68 18.88 18.58 18.84 820,572 +0.17(+0.91%)
Dec 13, 2010 18.40 18.80 18.38 18.67 1,382,758 +0.38(+2.05%)
Dec 10, 2010 18.35 18.40 18.09 18.30 1,252,368 +0.02(+0.12%)
Dec 09, 2010 18.14 18.28 18.00 18.28 950,723 +0.24(+1.32%)
Dec 08, 2010 18.19 18.21 17.82 18.04 1,155,149 -0.15(-0.81%)
Dec 07, 2010 18.89 18.91 18.18 18.19 1,567,904 -0.45(-2.41%)
Dec 06, 2010 18.55 18.67 18.21 18.64 1,901,312 +0.06(+0.34%)
Dec 03, 2010 18.33 18.64 17.99 18.57 2,322,050 +0.24(+1.33%)
Dec 02, 2010 17.97 18.40 17.81 18.33 1,659,569 +0.36(+2.03%)
Dec 01, 2010 17.71 18.10 17.69 17.97 1,532,380 +0.63(+3.63%)
Nov 30, 2010 16.95 17.44 16.88 17.34 1,296,891 +0.10(+0.55%)
Nov 29, 2010 16.98 17.26 16.85 17.24 1,196,791 +0.15(+0.90%)
Nov 26, 2010 17.13 17.19 16.96 17.09 303,990 -0.21(-1.19%)
Nov 24, 2010 16.74 17.29 17.29 17.29 1,415,722 +0.96(+5.89%)
Nov 23, 2010 16.50 16.60 16.24 16.33 891,062 -0.42(-2.49%)
Nov 22, 2010 16.76 16.90 16.55 16.75 1,170,732 -0.13(-0.75%)
Nov 19, 2010 16.62 16.92 16.62 16.88 894,996 +0.29(+1.75%)
Nov 18, 2010 16.59 16.87 16.53 16.59 863,905 +0.25(+1.52%)
Nov 17, 2010 16.47 16.92 16.29 16.34 1,705,565 +0.30(+1.85%)
Nov 16, 2010 16.04 16.10 15.77 16.04 1,486,573 -0.21(-1.27%)
Nov 15, 2010 16.20 16.73 16.04 16.25 1,591,137 +0.24(+1.49%)
Nov 12, 2010 16.07 16.16 15.89 16.01 1,200,345 -0.24(-1.46%)
Nov 11, 2010 16.05 16.32 15.74 16.25 1,048,964 +0.11(+0.66%)
Nov 10, 2010 16.16 16.19 15.88 16.14 1,747,117 -0.01(-0.03%)
Nov 09, 2010 16.49 16.60 16.08 16.15 1,482,894 -0.32(-1.93%)
Nov 08, 2010 16.69 16.77 16.41 16.46 2,023,130 -0.24(-1.46%)
Nov 05, 2010 16.97 16.98 16.45 16.71 2,197,176 -0.24(-1.40%)
Nov 04, 2010 14.88 17.27 14.88 16.94 5,829,051 +2.13(+14.38%)
Nov 03, 2010 14.96 14.96 14.54 14.81 1,102,911 -0.11(-0.71%)
Nov 02, 2010 14.89 15.04 14.70 14.92 672,721 +0.16(+1.11%)
Nov 01, 2010 14.75 15.07 14.68 14.76 1,168,862 -0.02(-0.11%)
Oct 29, 2010 14.67 14.86 14.55 14.77 852,115 +0.09(+0.61%)
Oct 28, 2010 14.94 15.10 14.63 14.68 943,439 -0.16(-1.10%)
Oct 27, 2010 15.05 15.06 14.60 14.85 1,582,489 -0.39(-2.57%)
Oct 25, 2010 14.90 15.54 14.83 15.24 2,984,985 +0.62(+4.27%)
Oct 22, 2010 14.31 14.74 14.27 14.61 1,937,533 +0.33(+2.29%)
Oct 21, 2010 13.82 14.38 13.69 14.29 2,730,773 +0.57(+4.12%)
Oct 20, 2010 13.59 13.84 13.52 13.72 716,362 +0.20(+1.45%)
Oct 19, 2010 13.64 13.95 13.44 13.52 1,574,865 -0.30(-2.14%)
Oct 18, 2010 13.71 14.02 13.71 13.82 897,500 +0.08(+0.62%)
Oct 15, 2010 14.11 14.14 13.64 13.74 1,162,166 -0.23(-1.63%)
Oct 14, 2010 13.86 14.10 13.74 13.96 1,655,502 +0.13(+0.92%)
Oct 13, 2010 13.61 13.98 13.61 13.84 1,557,683 +0.35(+2.59%)
Oct 12, 2010 13.20 13.56 13.00 13.49 1,423,912 +0.26(+1.96%)
Oct 11, 2010 12.89 13.36 12.88 13.23 3,120,341 +0.41(+3.22%)
Oct 08, 2010 12.82 13.81 12.76 12.82 5,504,680 -1.07(-7.69%)
Oct 07, 2010 14.21 14.22 13.70 13.88 1,089,927 -0.25(-1.80%)
Oct 06, 2010 14.02 14.27 13.99 14.14 1,075,015 +0.05(+0.34%)
Oct 05, 2010 13.77 14.19 13.75 14.09 1,994,418 +0.47(+3.42%)
Oct 04, 2010 13.98 14.02 13.52 13.62 1,462,518 -0.42(-3.01%)
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.