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 (%)
Mar 31, 2010 14.29 14.44 14.14 14.33 1,503,864 -0.04(-0.26%)
Mar 30, 2010 14.53 14.54 14.26 14.36 1,765,216 -0.21(-1.42%)
Mar 29, 2010 14.53 14.64 14.45 14.57 1,213,509 +0.15(+1.03%)
Mar 26, 2010 14.67 14.84 14.16 14.42 2,523,347 -0.15(-1.05%)
Mar 25, 2010 14.93 15.02 14.52 14.58 2,051,598 -0.19(-1.29%)
Mar 24, 2010 15.06 15.09 14.77 14.77 1,806,069 -0.36(-2.41%)
Mar 23, 2010 14.96 15.31 14.90 15.13 3,141,234 +0.22(+1.45%)
Mar 22, 2010 14.92 15.06 14.60 14.91 2,149,841 -0.15(-0.98%)
Mar 19, 2010 15.04 15.25 14.70 15.06 2,920,218 -0.01(-0.04%)
Mar 18, 2010 14.26 15.08 14.26 15.07 5,519,643 +1.18(+8.53%)
Mar 17, 2010 13.88 14.03 13.85 13.88 1,010,540 +0.03(+0.19%)
Mar 16, 2010 13.82 13.87 13.67 13.86 1,197,536 +0.07(+0.54%)
Mar 15, 2010 13.75 13.84 13.67 13.78 1,746,054 -0.33(-2.36%)
Mar 12, 2010 13.69 14.30 13.68 14.12 3,062,921 +0.64(+4.75%)
Mar 11, 2010 13.41 13.60 13.35 13.48 1,230,642 -0.01(-0.08%)
Mar 10, 2010 13.56 13.60 13.40 13.49 1,875,740 -0.05(-0.35%)
Mar 09, 2010 13.40 13.61 13.35 13.53 1,019,637 +0.05(+0.39%)
Mar 08, 2010 13.59 13.65 13.43 13.48 1,430,798 -0.09(-0.66%)
Mar 05, 2010 13.62 13.66 13.39 13.57 1,986,659 +0.01(+0.08%)
Mar 04, 2010 13.66 13.78 13.52 13.56 1,251,969 -0.04(-0.27%)
Mar 03, 2010 13.51 13.87 13.47 13.60 2,709,710 +0.10(+0.71%)
Mar 02, 2010 13.28 13.68 13.12 13.50 2,591,047 +0.37(+2.82%)
Mar 01, 2010 12.99 13.30 12.92 13.13 2,205,246 +0.22(+1.68%)
Feb 26, 2010 12.57 13.03 12.50 12.92 3,169,445 +0.42(+3.34%)
Feb 25, 2010 12.11 12.66 12.04 12.50 4,598,248 +0.17(+1.37%)
Feb 24, 2010 12.28 12.49 12.20 12.33 2,753,267 +0.11(+0.86%)
Feb 23, 2010 12.75 12.79 12.15 12.22 4,283,722 -0.60(-4.66%)
Feb 22, 2010 12.79 12.86 12.58 12.82 2,650,141 +0.21(+1.68%)
Feb 19, 2010 12.87 12.93 12.58 12.61 3,147,460 -0.21(-1.65%)
Feb 18, 2010 12.75 12.93 12.74 12.82 3,373,696 +0.04(+0.29%)
Feb 17, 2010 13.06 13.23 12.75 12.78 3,272,002 -0.16(-1.23%)
Feb 16, 2010 13.14 13.39 12.69 12.94 5,925,536 +0.02(+0.16%)
Feb 12, 2010 13.97 12.92 12.92 12.92 11,907,309 -1.97(-13.21%)
Feb 11, 2010 14.72 15.00 14.64 14.89 2,928,336 +0.20(+1.37%)
Feb 10, 2010 14.70 15.02 14.44 14.69 3,266,288 -0.01(-0.07%)
Feb 09, 2010 14.77 14.98 14.60 14.70 3,478,279 +0.18(+1.24%)
Feb 08, 2010 14.80 14.89 14.51 14.52 2,310,739 -0.30(-2.03%)
Feb 05, 2010 15.19 15.30 14.19 14.82 3,917,367 -0.43(-2.81%)
Feb 04, 2010 15.69 15.69 15.15 15.25 2,647,202 -0.67(-4.19%)
Feb 03, 2010 15.91 16.13 15.74 15.91 1,017,842 -0.03(-0.17%)
Feb 02, 2010 15.90 16.00 15.54 15.94 1,370,795 +0.11(+0.69%)
Feb 01, 2010 15.56 15.86 15.44 15.83 1,296,872 +0.45(+2.89%)
Jan 29, 2010 15.97 16.27 15.36 15.39 1,920,495 -0.48(-3.03%)
Jan 28, 2010 15.98 16.06 15.60 15.87 1,213,802 -0.14(-0.89%)
Jan 27, 2010 16.27 16.46 15.87 16.01 2,317,970 -0.29(-1.75%)
Jan 26, 2010 15.82 16.42 15.65 16.29 2,549,844 +0.51(+3.21%)
Jan 25, 2010 16.10 16.39 15.74 15.79 1,991,789 -0.13(-0.83%)
Jan 22, 2010 16.08 16.39 15.89 15.92 2,159,994 -0.22(-1.38%)
Jan 21, 2010 16.22 16.45 16.08 16.14 2,578,885 -0.12(-0.72%)
Jan 20, 2010 16.33 16.47 16.09 16.26 2,202,012 -0.22(-1.32%)
Jan 19, 2010 15.94 16.50 15.92 16.47 1,289,518 +0.45(+2.80%)
Jan 15, 2010 16.20 16.02 16.02 16.02 2,187,060 -0.19(-1.14%)
Jan 14, 2010 16.77 16.77 16.12 16.21 3,005,896 -0.62(-3.71%)
Jan 13, 2010 17.04 17.04 16.31 16.83 1,503,049 +0.21(+1.24%)
Jan 12, 2010 17.07 17.09 16.42 16.63 1,663,732 -0.53(-3.08%)
Jan 11, 2010 17.52 17.68 17.02 17.16 1,271,205 -0.32(-1.85%)
Jan 08, 2010 17.11 17.52 17.05 17.48 1,534,819 +0.31(+1.79%)
Jan 07, 2010 16.80 17.19 16.58 17.17 2,430,837 +0.40(+2.36%)
Jan 06, 2010 16.08 16.92 15.93 16.78 4,042,648 +0.70(+4.38%)
Jan 05, 2010 16.16 16.25 15.88 16.07 3,747,329 -0.06(-0.39%)
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.