Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Apr 30, 2009 1.213 1.252 1.118 1.118 440,359 -0.09(-7.17%)
Apr 29, 2009 1.157 1.204 1.135 1.204 175,842 +0.06(+5.68%)
Apr 28, 2009 1.113 1.170 1.113 1.139 131,615 +0.02(+1.54%)
Apr 27, 2009 1.118 1.161 1.109 1.122 207,795 -0.02(-1.89%)
Apr 24, 2009 1.122 1.187 1.113 1.144 352,838 +0.03(+2.71%)
Apr 23, 2009 1.139 1.208 1.083 1.113 255,306 -0.03(-2.64%)
Apr 22, 2009 1.118 1.204 1.083 1.144 286,974 +0.01(+0.76%)
Apr 21, 2009 1.096 1.178 1.083 1.135 306,899 +0.04(+3.95%)
Apr 20, 2009 1.195 1.264 1.083 1.092 275,819 -0.14(-11.23%)
Apr 17, 2009 1.230 1.256 1.187 1.230 303,236 +0.00(+0.00%)
Apr 16, 2009 1.273 1.282 1.213 1.230 349,798 -0.02(-1.72%)
Apr 15, 2009 1.165 1.252 1.083 1.252 172,600 +0.08(+7.01%)
Apr 14, 2009 1.191 1.273 1.165 1.170 303,317 -0.04(-3.21%)
Apr 13, 2009 1.217 1.243 1.195 1.208 210,029 -0.02(-1.75%)
Apr 09, 2009 1.230 1.273 1.204 1.230 461,989 +0.03(+2.15%)
Apr 08, 2009 1.092 1.204 1.092 1.204 410,792 +0.12(+11.15%)
Apr 07, 2009 1.088 1.152 1.079 1.083 330,406 -0.03(-2.33%)
Apr 06, 2009 1.088 1.126 1.062 1.109 419,092 +0.01(+0.78%)
Apr 03, 2009 1.062 1.105 1.031 1.101 361,535 +0.03(+3.24%)
Apr 02, 2009 0.9710 1.075 0.9710 1.066 351,337 +0.13(+13.30%)
Apr 01, 2009 0.9365 0.9753 0.9192 0.9408 321,763 -0.01(-1.36%)
Mar 31, 2009 1.027 1.027 0.9236 0.9538 854,824 -0.06(-5.56%)
Mar 30, 2009 1.101 1.101 0.9710 1.010 375,493 -0.20(-16.73%)
Mar 26, 2009 1.226 1.282 1.208 1.213 268,951 +0.00(+0.36%)
Mar 25, 2009 1.191 1.245 1.109 1.208 373,788 +0.03(+2.94%)
Mar 24, 2009 1.230 1.282 1.174 1.174 299,992 -0.06(-4.89%)
Mar 23, 2009 1.230 1.273 1.113 1.234 499,066 +0.15(+13.94%)
Mar 20, 2009 1.131 1.131 1.029 1.083 642,987 -0.03(-2.71%)
Mar 19, 2009 1.079 1.226 1.070 1.113 394,672 +0.05(+4.88%)
Mar 18, 2009 0.8675 1.066 0.8502 1.062 350,635 +0.19(+22.39%)
Mar 17, 2009 0.8459 0.8761 0.8114 0.8675 212,235 +0.02(+2.55%)
Mar 16, 2009 0.8890 0.9322 0.8459 0.8459 312,984 -0.03(-3.45%)
Mar 13, 2009 0.8631 0.9063 0.8329 0.8761 141,755 +0.02(+2.01%)
Mar 12, 2009 0.6948 0.8588 0.6905 0.8588 265,772 +0.16(+22.84%)
Mar 11, 2009 0.8157 0.8157 0.6905 0.6991 297,579 -0.02(-2.41%)
Mar 10, 2009 0.6732 0.7207 0.6646 0.7164 4,010,465 +0.06(+9.93%)
Mar 09, 2009 0.7121 0.7250 0.6474 0.6517 665,104 -0.06(-9.04%)
Mar 06, 2009 0.6301 0.7423 0.6301 0.7164 969,610 +0.09(+14.48%)
Mar 05, 2009 0.7207 0.7207 0.6258 0.6258 482,206 -0.11(-15.20%)
Mar 04, 2009 0.6135 0.7552 0.6135 0.7380 1,018,196 +0.13(+22.14%)
Mar 02, 2009 0.7207 0.7725 0.5999 0.6042 2,223,030 -0.13(-18.13%)
Feb 27, 2009 0.8459 0.9020 0.7337 0.7380 1,512,401 -0.11(-12.76%)
Feb 26, 2009 0.8502 0.8675 0.8416 0.8459 426,238 +0.00(+0.00%)
Feb 25, 2009 0.9106 1.031 0.8459 0.8459 262,079 -0.07(-7.55%)
Feb 24, 2009 0.8858 0.9149 0.8416 0.9149 505,910 +0.04(+4.43%)
Feb 23, 2009 0.9192 1.044 0.8718 0.8761 245,110 -0.03(-3.33%)
Feb 20, 2009 0.9753 1.001 0.8588 0.9063 380,285 -0.07(-7.49%)
Feb 19, 2009 0.9883 1.014 0.9710 0.9797 92,543 +0.01(+0.89%)
Feb 18, 2009 0.9581 1.010 0.9495 0.9710 147,844 -0.01(-0.88%)
Feb 17, 2009 1.010 1.053 0.9710 0.9797 349,393 -0.08(-7.72%)
Feb 13, 2009 1.079 1.101 1.036 1.062 345,407 -0.01(-0.81%)
Feb 12, 2009 1.040 1.083 1.027 1.070 172,962 +0.02(+1.64%)
Feb 11, 2009 1.070 1.075 1.031 1.053 150,859 -0.01(-0.81%)
Feb 10, 2009 1.079 1.165 1.062 1.062 212,796 -0.02(-1.99%)
Feb 09, 2009 1.031 1.118 1.031 1.083 349,499 +0.05(+5.02%)
Feb 06, 2009 0.9495 1.049 0.9280 1.031 886,907 +0.08(+8.14%)
Feb 05, 2009 0.9969 1.036 0.9149 0.9538 1,125,407 -0.04(-4.33%)
Feb 04, 2009 1.075 1.105 0.9969 0.9969 406,897 -0.07(-6.48%)
Feb 03, 2009 1.023 1.118 1.023 1.066 588,403 +0.03(+2.92%)
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.