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 6.625 7.308 6.625 7.255 2,108,238 +0.65(+9.90%)
Mar 30, 2016 6.684 6.779 6.464 6.601 1,084,253 +0.02(+0.27%)
Mar 29, 2016 6.268 6.666 6.167 6.583 1,299,737 +0.26(+4.14%)
Mar 28, 2016 6.613 6.666 6.262 6.322 928,281 -0.28(-4.23%)
Mar 24, 2016 6.494 6.601 6.601 6.601 1,236,532 -0.02(-0.36%)
Mar 23, 2016 6.762 7.005 6.595 6.625 2,070,850 -0.17(-2.45%)
Mar 22, 2016 6.672 6.910 6.185 6.791 2,478,300 -0.01(-0.17%)
Mar 21, 2016 6.661 6.886 6.601 6.803 1,838,126 +0.09(+1.33%)
Mar 18, 2016 6.548 6.773 6.488 6.714 1,607,638 +0.23(+3.48%)
Mar 17, 2016 6.043 6.548 6.019 6.488 1,074,859 +0.46(+7.59%)
Mar 16, 2016 5.656 6.126 5.656 6.031 1,079,896 +0.30(+5.29%)
Mar 15, 2016 6.239 6.298 5.677 5.728 1,050,638 -0.59(-9.40%)
Mar 14, 2016 6.126 6.381 6.037 6.322 832,930 +0.12(+2.01%)
Mar 11, 2016 5.888 6.218 5.852 6.197 752,621 +0.37(+6.43%)
Mar 10, 2016 5.936 6.064 5.740 5.823 944,445 -0.09(-1.51%)
Mar 09, 2016 5.983 6.090 5.876 5.912 904,397 +0.01(+0.10%)
Mar 08, 2016 5.959 6.001 5.704 5.906 916,828 -0.15(-2.55%)
Mar 07, 2016 5.912 6.150 5.906 6.060 1,281,754 +0.15(+2.51%)
Mar 04, 2016 5.882 6.111 5.823 5.912 1,028,087 +0.01(+0.10%)
Mar 03, 2016 5.704 5.977 5.656 5.906 1,376,401 +0.14(+2.47%)
Mar 02, 2016 5.199 5.796 5.128 5.763 1,507,845 +0.55(+10.60%)
Mar 01, 2016 5.094 5.222 4.926 5.211 1,682,739 +0.21(+4.19%)
Feb 29, 2016 4.984 5.062 4.893 5.001 1,202,199 +0.04(+0.82%)
Feb 26, 2016 4.809 4.984 4.728 4.960 1,364,695 +0.24(+5.19%)
Feb 25, 2016 4.745 4.832 4.495 4.716 1,047,589 -0.01(-0.12%)
Feb 24, 2016 4.506 4.730 4.419 4.722 831,358 +0.10(+2.27%)
Feb 23, 2016 4.640 4.710 4.495 4.617 1,174,883 -0.07(-1.49%)
Feb 22, 2016 4.664 4.792 4.599 4.687 1,371,818 +0.20(+4.55%)
Feb 19, 2016 4.454 4.565 4.407 4.483 1,814,162 +0.08(+1.72%)
Feb 18, 2016 4.454 4.594 4.314 4.407 1,846,252 +0.06(+1.34%)
Feb 17, 2016 4.565 4.605 4.297 4.349 1,921,619 -0.19(-4.23%)
Feb 16, 2016 4.413 4.629 4.099 4.541 2,674,370 +0.21(+4.84%)
Feb 12, 2016 3.912 4.332 4.332 4.332 2,832,989 +0.49(+12.73%)
Feb 11, 2016 5.112 5.123 3.843 3.843 4,032,846 -1.78(-31.61%)
Feb 10, 2016 5.985 5.997 5.583 5.618 1,282,007 -0.18(-3.11%)
Feb 09, 2016 5.729 6.032 5.537 5.799 1,451,918 -0.09(-1.58%)
Feb 08, 2016 6.038 6.096 5.816 5.892 1,067,218 -0.29(-4.71%)
Feb 05, 2016 5.729 6.218 5.682 6.183 1,997,010 +0.40(+6.95%)
Feb 04, 2016 5.787 5.950 5.706 5.781 2,891,091 +0.02(+0.30%)
Feb 03, 2016 6.032 6.032 5.665 5.764 1,172,571 -0.20(-3.41%)
Feb 02, 2016 6.428 6.428 5.892 5.968 732,396 -0.63(-9.61%)
Feb 01, 2016 6.631 6.719 6.428 6.602 456,069 -0.22(-3.24%)
Jan 29, 2016 6.399 6.824 6.399 6.824 999,522 +0.41(+6.45%)
Jan 28, 2016 6.550 6.672 6.369 6.410 415,012 +0.03(+0.46%)
Jan 27, 2016 6.317 6.527 6.259 6.381 607,720 -0.01(-0.18%)
Jan 26, 2016 6.061 6.503 6.061 6.393 1,155,783 +0.34(+5.68%)
Jan 25, 2016 6.201 6.282 5.968 6.049 703,901 -0.30(-4.77%)
Jan 22, 2016 6.428 6.634 6.195 6.352 756,355 +0.11(+1.77%)
Jan 21, 2016 6.201 6.369 6.131 6.241 733,482 +0.02(+0.37%)
Jan 20, 2016 6.020 6.294 5.816 6.218 712,707 +0.12(+2.01%)
Jan 19, 2016 6.364 6.399 5.973 6.096 1,201,787 -0.16(-2.60%)
Jan 15, 2016 6.102 6.259 6.259 6.259 1,107,844 -0.13(-2.01%)
Jan 14, 2016 6.276 6.503 6.113 6.387 731,821 +0.20(+3.20%)
Jan 13, 2016 6.515 6.608 6.113 6.189 803,022 -0.33(-5.00%)
Jan 12, 2016 6.631 6.730 6.329 6.515 847,765 -0.08(-1.24%)
Jan 11, 2016 6.783 6.794 6.497 6.596 731,999 -0.10(-1.56%)
Jan 08, 2016 6.812 6.934 6.684 6.701 1,210,710 -0.03(-0.52%)
Jan 07, 2016 6.998 6.998 6.701 6.736 679,342 -0.44(-6.16%)
Jan 06, 2016 7.208 7.342 7.024 7.179 550,426 -0.27(-3.67%)
Jan 05, 2016 7.534 7.610 7.246 7.452 857,866 -0.13(-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.