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 29, 2017 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 28, 2017 18.93 18.95 18.90 18.90 1,884,321 +0.00(+0.00%)
Dec 27, 2017 18.90 18.93 18.90 18.90 1,752,056 +0.00(+0.00%)
Dec 26, 2017 18.93 18.96 18.90 18.90 668,266 -0.03(-0.17%)
Dec 22, 2017 18.93 19.01 18.90 18.93 1,204,028 +0.00(+0.00%)
Dec 21, 2017 19.00 19.00 18.93 18.93 1,007,842 -0.03(-0.17%)
Dec 20, 2017 18.96 19.03 18.93 18.96 1,143,170 +0.03(+0.17%)
Dec 19, 2017 19.00 19.03 18.93 18.93 1,456,186 -0.03(-0.17%)
Dec 18, 2017 19.00 19.09 18.96 18.96 2,538,594 +0.03(+0.17%)
Dec 15, 2017 19.12 19.22 18.93 18.93 4,122,153 -0.16(-0.84%)
Dec 14, 2017 19.19 19.27 19.09 19.09 3,543,775 -0.10(-0.50%)
Dec 13, 2017 19.03 19.25 19.03 19.19 4,999,042 +0.16(+0.84%)
Dec 12, 2017 19.06 19.12 19.00 19.03 8,232,858 +0.00(+0.00%)
Dec 11, 2017 19.03 19.03 19.00 19.03 7,787,001 +0.03(+0.17%)
Dec 08, 2017 19.00 19.06 18.92 19.00 7,183,343 +0.00(+0.00%)
Dec 07, 2017 19.00 19.03 18.93 10,021,884 +0.00(+0.00%)
Dec 06, 2017 19.04 18.88 18.98 12,502,305 +0.03(+0.17%)
Dec 05, 2017 18.98 18.98 18.69 18.95 23,485,692 +0.25(+1.36%)
Dec 04, 2017 18.53 18.88 18.50 18.69 45,250,368 +4.86(+35.09%)
Dec 01, 2017 13.65 14.25 13.52 13.84 3,149,097 +0.19(+1.40%)
Nov 30, 2017 13.74 13.74 13.52 13.65 1,131,239 +0.03(+0.23%)
Nov 29, 2017 13.61 13.77 13.49 13.61 1,074,774 -0.03(-0.23%)
Nov 28, 2017 13.17 13.68 13.11 13.65 1,233,474 +0.54(+4.12%)
Nov 27, 2017 13.07 13.23 12.88 13.11 1,599,979 +0.00(+0.00%)
Nov 24, 2017 13.07 13.23 12.92 13.11 357,872 +0.13(+0.98%)
Nov 22, 2017 12.95 13.17 12.82 12.98 783,668 +0.10(+0.74%)
Nov 21, 2017 13.27 13.27 12.88 12.88 1,099,415 -0.29(-2.17%)
Nov 20, 2017 13.11 13.27 12.95 13.17 1,194,670 +0.06(+0.48%)
Nov 17, 2017 13.04 13.33 13.01 13.11 1,393,720 +0.00(+0.00%)
Nov 16, 2017 12.85 13.17 12.82 13.11 1,142,640 +0.35(+2.74%)
Nov 15, 2017 12.79 12.98 12.66 12.76 1,205,132 -0.06(-0.50%)
Nov 14, 2017 12.69 12.95 12.66 12.82 903,808 +0.00(+0.00%)
Nov 13, 2017 12.76 12.87 12.63 12.82 837,630 +0.06(+0.50%)
Nov 10, 2017 12.69 13.01 12.69 12.76 1,669,328 +0.03(+0.25%)
Nov 09, 2017 12.73 12.88 12.66 12.73 1,378,277 -0.13(-0.99%)
Nov 08, 2017 12.85 13.04 12.73 12.85 1,003,459 -0.06(-0.49%)
Nov 07, 2017 13.04 13.17 12.76 12.92 1,724,485 -0.10(-0.73%)
Nov 06, 2017 13.04 13.23 12.88 13.01 1,701,127 -0.06(-0.48%)
Nov 03, 2017 13.23 13.33 13.04 13.07 1,375,962 -0.19(-1.44%)
Nov 02, 2017 13.49 13.68 13.14 13.27 2,173,378 +0.00(+0.00%)
Nov 01, 2017 13.36 13.58 13.17 13.27 1,869,989 -0.03(-0.24%)
Oct 31, 2017 13.30 13.47 13.15 13.30 1,419,538 +0.16(+1.21%)
Oct 30, 2017 13.30 13.36 13.07 13.14 2,036,913 -0.19(-1.43%)
Oct 27, 2017 13.49 13.65 13.20 13.33 1,905,725 -0.19(-1.41%)
Oct 26, 2017 13.80 13.80 13.49 13.52 1,397,761 -0.13(-0.93%)
Oct 25, 2017 13.96 14.09 13.58 13.65 3,735,269 -0.32(-2.27%)
Oct 24, 2017 14.15 14.25 13.96 13.96 1,326,878 -0.13(-0.90%)
Oct 23, 2017 14.22 14.28 13.93 14.09 1,756,596 -0.10(-0.67%)
Oct 20, 2017 14.31 14.50 14.12 14.19 1,290,803 +0.03(+0.22%)
Oct 19, 2017 14.22 14.28 13.93 14.15 1,782,842 -0.10(-0.67%)
Oct 18, 2017 14.12 14.28 13.98 14.25 8,268,530 +0.03(+0.22%)
Oct 17, 2017 13.90 14.63 13.71 14.22 4,178,904 +0.25(+1.82%)
Oct 16, 2017 13.93 14.28 13.79 13.96 2,236,420 +0.19(+1.38%)
Oct 13, 2017 13.71 13.93 13.58 13.77 1,093,411 +0.03(+0.23%)
Oct 12, 2017 13.52 13.80 13.52 13.74 1,505,354 +0.16(+1.17%)
Oct 11, 2017 13.58 13.90 13.33 13.58 1,547,550 -0.06(-0.47%)
Oct 10, 2017 13.71 13.80 13.55 13.65 1,660,246 +0.03(+0.23%)
Oct 09, 2017 13.33 13.66 13.23 13.61 3,286,986 +0.29(+2.14%)
Oct 06, 2017 12.63 13.74 12.61 13.33 4,361,184 +0.67(+5.26%)
Oct 05, 2017 12.63 12.85 12.60 12.66 1,089,954 +0.06(+0.50%)
Oct 04, 2017 12.60 12.79 12.54 12.60 1,432,387 +0.00(+0.00%)
Oct 03, 2017 12.69 12.69 12.38 12.60 1,154,420 -0.13(-1.00%)
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.