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 (%)
Aug 31, 2015 8.378 8.666 8.263 8.361 1,065,568 -0.11(-1.29%)
Aug 28, 2015 8.097 8.631 8.097 8.470 736,338 +0.33(+4.02%)
Aug 27, 2015 7.746 8.200 7.706 8.143 673,549 +0.44(+5.67%)
Aug 26, 2015 7.723 7.798 7.476 7.706 570,888 +0.17(+2.21%)
Aug 25, 2015 8.022 8.039 7.528 7.539 914,708 -0.17(-2.24%)
Aug 24, 2015 7.873 8.131 7.620 7.712 1,195,379 -0.30(-3.80%)
Aug 21, 2015 7.890 8.186 7.700 8.016 949,869 +0.01(+0.07%)
Aug 20, 2015 8.148 8.400 7.970 8.010 838,845 -0.21(-2.59%)
Aug 19, 2015 8.384 8.418 8.051 8.223 578,065 -0.21(-2.45%)
Aug 18, 2015 8.694 8.814 8.401 8.430 513,635 -0.33(-3.80%)
Aug 17, 2015 8.528 8.781 8.447 8.763 658,261 +0.21(+2.42%)
Aug 14, 2015 8.579 8.746 8.539 8.556 427,315 -0.02(-0.27%)
Aug 13, 2015 9.183 9.183 8.556 8.579 965,655 -0.61(-6.69%)
Aug 12, 2015 9.115 9.291 8.933 9.194 1,199,048 +0.03(+0.37%)
Aug 11, 2015 9.035 9.217 9.035 9.160 948,096 +0.00(+0.00%)
Aug 10, 2015 9.166 9.285 9.064 9.160 920,760 +0.05(+0.56%)
Aug 07, 2015 8.995 9.399 8.956 9.109 1,330,919 +0.04(+0.44%)
Aug 06, 2015 8.950 9.831 8.671 9.069 1,490,233 +0.65(+7.77%)
Aug 05, 2015 8.461 8.663 8.336 8.416 970,386 -0.02(-0.27%)
Aug 04, 2015 9.132 9.234 8.376 8.438 1,360,406 -0.69(-7.59%)
Aug 03, 2015 9.251 9.325 9.056 9.132 516,325 -0.14(-1.53%)
Jul 31, 2015 9.376 9.461 9.086 9.274 1,014,386 -0.10(-1.09%)
Jul 30, 2015 9.103 9.405 9.052 9.376 930,442 +0.26(+2.80%)
Jul 29, 2015 8.939 9.200 8.768 9.120 981,641 +0.16(+1.78%)
Jul 28, 2015 8.933 8.984 8.632 8.961 1,334,317 +0.05(+0.57%)
Jul 27, 2015 9.217 9.217 8.785 8.910 1,622,682 -0.44(-4.68%)
Jul 24, 2015 9.819 9.834 9.342 9.348 1,312,055 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.808 9.865 1,162,350 -0.51(-4.93%)
Jul 22, 2015 10.40 10.56 10.29 10.38 643,312 -0.12(-1.19%)
Jul 21, 2015 10.43 10.58 10.35 10.50 843,135 +0.07(+0.65%)
Jul 20, 2015 10.47 10.52 10.32 10.43 623,132 -0.01(-0.05%)
Jul 17, 2015 10.54 10.65 10.38 10.44 669,035 -0.12(-1.13%)
Jul 16, 2015 10.65 10.84 10.54 10.56 855,483 -0.07(-0.70%)
Jul 15, 2015 10.77 10.84 10.57 10.63 788,914 -0.19(-1.78%)
Jul 14, 2015 10.46 10.87 10.46 10.83 849,305 +0.34(+3.20%)
Jul 13, 2015 11.15 11.19 10.46 10.49 1,107,205 -0.61(-5.53%)
Jul 10, 2015 11.05 11.23 10.97 11.10 646,348 +0.23(+2.09%)
Jul 09, 2015 11.06 11.06 10.77 10.88 1,083,673 +0.02(+0.21%)
Jul 08, 2015 10.81 11.06 10.81 10.85 1,148,252 -0.11(-1.04%)
Jul 07, 2015 11.09 11.18 10.77 10.97 860,284 -0.12(-1.13%)
Jul 06, 2015 11.11 11.28 10.96 11.09 996,788 -0.14(-1.26%)
Jul 02, 2015 11.22 11.23 11.23 11.23 781,349 +0.07(+0.61%)
Jul 01, 2015 11.33 11.44 11.12 11.17 1,023,463 -0.05(-0.40%)
Jun 30, 2015 11.26 11.38 10.97 11.21 1,239,011 -0.03(-0.25%)
Jun 29, 2015 11.70 11.81 11.23 11.24 1,728,558 -0.65(-5.49%)
Jun 26, 2015 11.40 11.93 11.24 11.89 3,595,543 +0.59(+5.18%)
Jun 25, 2015 11.57 11.57 11.23 11.31 1,168,211 -0.27(-2.31%)
Jun 24, 2015 11.42 11.60 11.42 11.58 614,499 +0.10(+0.84%)
Jun 23, 2015 11.34 11.53 11.24 11.48 639,495 +0.14(+1.20%)
Jun 22, 2015 11.53 11.55 11.29 11.34 533,019 -0.09(-0.75%)
Jun 19, 2015 11.34 11.52 11.34 11.43 988,144 +0.07(+0.65%)
Jun 18, 2015 11.44 11.52 11.28 11.35 683,974 -0.03(-0.25%)
Jun 17, 2015 11.30 11.45 11.22 11.38 1,158,900 +0.15(+1.37%)
Jun 16, 2015 11.27 11.36 11.11 11.23 888,230 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.93 11.29 896,842 +0.07(+0.61%)
Jun 12, 2015 11.22 11.33 11.11 11.22 681,482 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.27 1,042,891 -0.07(-0.60%)
Jun 10, 2015 11.21 11.44 11.20 11.34 1,241,986 +0.27(+2.41%)
Jun 09, 2015 11.65 11.72 10.96 11.08 1,980,374 -0.64(-5.48%)
Jun 08, 2015 11.94 11.96 11.67 11.72 701,084 -0.27(-2.27%)
Jun 05, 2015 11.93 12.04 11.69 11.99 1,965,101 +0.03(+0.29%)
Jun 04, 2015 11.14 12.11 11.11 11.96 2,988,939 +0.70(+6.26%)
Jun 03, 2015 10.69 11.29 10.69 11.25 2,629,729 +0.55(+5.16%)
Jun 02, 2015 10.71 10.95 10.58 10.70 1,208,681 -0.08(-0.78%)
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.