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 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%)
Oct 01, 2010 14.05 14.58 14.02 14.05 1,813,760 -0.29(-2.04%)
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%)
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.