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, 2016 11.15 12.30 11.15 12.21 1,252,634 +1.10(+9.90%)
Mar 30, 2016 11.25 11.41 10.88 11.11 644,222 +0.03(+0.27%)
Mar 29, 2016 10.55 11.22 10.38 11.08 772,254 +0.44(+4.14%)
Mar 28, 2016 11.13 11.22 10.54 10.64 551,549 -0.47(-4.23%)
Mar 24, 2016 10.93 11.11 11.11 11.11 734,700 -0.04(-0.36%)
Mar 23, 2016 11.38 11.79 11.10 11.15 1,230,420 -0.28(-2.45%)
Mar 22, 2016 11.23 11.63 10.41 11.43 1,472,511 -0.02(-0.17%)
Mar 21, 2016 11.21 11.59 11.11 11.45 1,092,144 +0.15(+1.33%)
Mar 18, 2016 11.02 11.40 10.92 11.30 955,197 +0.38(+3.48%)
Mar 17, 2016 10.17 11.02 10.13 10.92 638,640 +0.77(+7.59%)
Mar 16, 2016 9.520 10.31 9.520 10.15 641,633 +0.51(+5.29%)
Mar 15, 2016 10.50 10.60 9.555 9.640 624,249 -1.00(-9.40%)
Mar 14, 2016 10.31 10.74 10.16 10.64 494,895 +0.21(+2.01%)
Mar 11, 2016 9.910 10.46 9.850 10.43 447,179 +0.63(+6.43%)
Mar 10, 2016 9.990 10.21 9.660 9.800 561,153 -0.15(-1.51%)
Mar 09, 2016 10.07 10.25 9.890 9.950 537,358 +0.01(+0.10%)
Mar 08, 2016 10.03 10.10 9.600 9.940 544,744 -0.26(-2.55%)
Mar 07, 2016 9.950 10.35 9.940 10.20 761,569 +0.25(+2.51%)
Mar 04, 2016 9.900 10.29 9.800 9.950 610,850 +0.01(+0.10%)
Mar 03, 2016 9.600 10.06 9.520 9.940 817,805 +0.24(+2.47%)
Mar 02, 2016 8.750 9.755 8.630 9.700 895,904 +0.75(+8.38%)
Mar 01, 2016 8.750 8.970 8.460 8.950 979,711 +0.36(+4.19%)
Feb 29, 2016 8.560 8.695 8.405 8.590 699,935 +0.07(+0.82%)
Feb 26, 2016 8.260 8.560 8.120 8.520 794,542 +0.42(+5.19%)
Feb 25, 2016 8.150 8.300 7.720 8.100 609,919 -0.01(-0.12%)
Feb 24, 2016 7.740 8.125 7.590 8.110 484,027 +0.18(+2.27%)
Feb 23, 2016 7.970 8.090 7.720 7.930 684,031 -0.12(-1.49%)
Feb 22, 2016 8.010 8.230 7.900 8.050 798,689 +0.35(+4.55%)
Feb 19, 2016 7.650 7.840 7.570 7.700 1,056,227 +0.13(+1.72%)
Feb 18, 2016 7.650 7.890 7.410 7.570 1,074,910 +0.10(+1.34%)
Feb 17, 2016 7.840 7.910 7.380 7.470 1,118,790 -0.33(-4.23%)
Feb 16, 2016 7.580 7.950 7.040 7.800 1,557,050 +0.36(+4.84%)
Feb 12, 2016 6.720 7.440 7.440 7.440 1,649,400 +0.84(+12.73%)
Feb 11, 2016 8.780 8.800 6.600 6.600 2,347,971 -3.05(-31.61%)
Feb 10, 2016 10.28 10.30 9.590 9.650 746,400 -0.31(-3.11%)
Feb 09, 2016 9.840 10.36 9.510 9.960 845,324 -0.16(-1.58%)
Feb 08, 2016 10.37 10.47 9.990 10.12 621,347 -0.50(-4.71%)
Feb 05, 2016 9.840 10.68 9.760 10.62 1,162,683 +0.69(+6.95%)
Feb 04, 2016 9.940 10.22 9.800 9.930 1,683,228 +0.03(+0.30%)
Feb 03, 2016 10.36 10.36 9.730 9.900 682,685 -0.35(-3.41%)
Feb 02, 2016 11.04 11.04 10.12 10.25 426,410 -1.09(-9.61%)
Feb 01, 2016 11.39 11.54 11.04 11.34 265,529 -0.38(-3.24%)
Jan 29, 2016 10.99 11.72 10.99 11.72 581,934 +0.71(+6.45%)
Jan 28, 2016 11.25 11.46 10.94 11.01 241,625 +0.05(+0.46%)
Jan 27, 2016 10.85 11.21 10.75 10.96 353,822 -0.02(-0.18%)
Jan 26, 2016 10.41 11.17 10.41 10.98 672,911 +0.59(+5.68%)
Jan 25, 2016 10.65 10.79 10.25 10.39 409,820 -0.52(-4.77%)
Jan 22, 2016 11.04 11.39 10.64 10.91 440,359 +0.19(+1.77%)
Jan 21, 2016 10.65 10.94 10.53 10.72 427,042 +0.04(+0.37%)
Jan 20, 2016 10.34 10.81 9.990 10.68 414,947 +0.21(+2.01%)
Jan 19, 2016 10.93 10.99 10.26 10.47 699,695 -0.28(-2.60%)
Jan 15, 2016 10.48 10.75 10.75 10.75 645,000 -0.22(-2.01%)
Jan 14, 2016 10.78 11.17 10.50 10.97 426,075 +0.34(+3.20%)
Jan 13, 2016 11.19 11.35 10.50 10.63 467,529 -0.56(-5.00%)
Jan 12, 2016 11.39 11.56 10.87 11.19 493,579 -0.14(-1.24%)
Jan 11, 2016 11.65 11.67 11.16 11.33 426,179 -0.18(-1.56%)
Jan 08, 2016 11.70 11.91 11.48 11.51 704,890 -0.06(-0.52%)
Jan 07, 2016 12.02 12.02 11.51 11.57 395,521 -0.76(-6.16%)
Jan 06, 2016 12.38 12.61 12.06 12.33 320,465 -0.47(-3.67%)
Jan 05, 2016 12.94 13.07 12.45 12.80 499,460 -0.22(-1.69%)
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.