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 (%)
Oct 31, 2008 1.489 1.765 1.329 1.765 796,045 +0.25(+16.86%)
Oct 30, 2008 1.519 1.592 1.411 1.510 447,382 +0.04(+2.94%)
Oct 29, 2008 1.476 1.523 1.346 1.467 493,495 +0.01(+0.59%)
Oct 28, 2008 1.381 1.485 1.286 1.459 575,443 +0.13(+9.38%)
Oct 27, 2008 1.403 1.424 1.334 1.334 306,093 -0.09(-6.08%)
Oct 24, 2008 1.428 1.532 1.407 1.420 625,094 -0.14(-8.86%)
Oct 23, 2008 1.489 1.610 1.433 1.558 1,188,090 +0.04(+2.85%)
Oct 22, 2008 1.653 1.692 1.480 1.515 901,697 -0.19(-11.14%)
Oct 21, 2008 1.834 1.955 1.666 1.705 663,346 -0.18(-9.40%)
Oct 20, 2008 1.752 1.908 1.726 1.882 374,689 +0.16(+9.27%)
Oct 17, 2008 1.705 1.778 1.269 1.722 1,497,045 -0.09(-5.23%)
Oct 16, 2008 1.549 1.817 1.476 1.817 657,099 +0.31(+20.63%)
Oct 15, 2008 1.627 1.787 1.480 1.506 969,798 -0.19(-10.97%)
Oct 14, 2008 1.869 1.981 1.610 1.692 406,211 -0.06(-3.21%)
Oct 13, 2008 1.791 1.804 1.558 1.748 648,996 +0.25(+17.05%)
Oct 10, 2008 1.204 1.506 1.049 1.493 1,720,961 +0.19(+14.57%)
Oct 09, 2008 1.368 1.385 1.256 1.303 2,236,147 -0.03(-1.95%)
Oct 08, 2008 1.342 1.510 1.295 1.329 768,527 -0.07(-5.23%)
Oct 07, 2008 1.493 1.592 1.346 1.403 949,715 -0.09(-6.07%)
Oct 06, 2008 1.498 1.657 1.454 1.493 794,838 -0.08(-5.20%)
Oct 03, 2008 1.592 1.718 1.562 1.575 471,091 +0.00(+0.27%)
Oct 02, 2008 1.731 1.851 1.571 1.571 490,715 -0.16(-9.45%)
Oct 01, 2008 1.821 1.826 1.683 1.735 699,884 -0.12(-6.29%)
Sep 30, 2008 1.782 1.942 1.580 1.851 2,225,447 +0.18(+10.85%)
Sep 29, 2008 1.705 1.769 1.657 1.670 1,060,578 -0.06(-3.73%)
Sep 26, 2008 1.670 1.985 1.588 1.735 1,163,584 +0.06(+3.61%)
Sep 25, 2008 1.605 1.778 1.605 1.674 809,024 +0.13(+8.08%)
Sep 24, 2008 1.752 1.791 1.446 1.549 1,316,225 -0.18(-10.47%)
Sep 23, 2008 1.713 1.851 1.683 1.731 507,359 +0.01(+0.50%)
Sep 22, 2008 1.731 1.886 1.722 1.722 959,218 +0.02(+1.27%)
Sep 19, 2008 1.800 1.933 1.597 1.700 4,571,102 -0.01(-0.76%)
Sep 18, 2008 1.726 1.746 1.679 1.713 2,567,177 +0.04(+2.32%)
Sep 17, 2008 1.674 1.869 1.532 1.674 3,457,243 -0.07(-4.20%)
Sep 16, 2008 1.774 1.787 1.662 1.748 5,117,985 -0.09(-4.71%)
Sep 15, 2008 2.179 2.188 1.813 1.834 3,227,731 -0.40(-17.95%)
Sep 12, 2008 2.205 2.266 2.175 2.236 801,634 -0.03(-1.15%)
Sep 11, 2008 2.253 2.326 2.201 2.261 968,727 -0.09(-4.03%)
Sep 10, 2008 2.400 2.447 2.330 2.356 2,649,269 -0.00(-0.18%)
Sep 09, 2008 2.469 2.482 2.361 2.361 4,319,281 -0.10(-4.20%)
Sep 08, 2008 2.676 2.732 2.451 2.464 1,174,060 -0.09(-3.71%)
Sep 05, 2008 2.628 2.654 2.533 2.559 692,813 -0.06(-2.15%)
Sep 04, 2008 2.766 2.805 2.615 2.615 560,465 -0.18(-6.48%)
Sep 03, 2008 2.831 2.853 2.766 2.797 938,883 -0.02(-0.77%)
Sep 02, 2008 2.887 3.021 2.775 2.818 598,206 -0.03(-0.91%)
Aug 29, 2008 2.814 2.879 2.814 2.844 474,504 +0.02(+0.61%)
Aug 28, 2008 2.792 2.844 2.745 2.827 561,322 +0.06(+2.34%)
Aug 27, 2008 2.736 2.762 2.719 2.762 512,016 +0.02(+0.63%)
Aug 26, 2008 2.749 2.762 2.633 2.745 616,998 -0.01(-0.47%)
Aug 25, 2008 2.801 2.813 2.702 2.758 1,089,994 -0.07(-2.44%)
Aug 22, 2008 2.728 2.866 2.728 2.827 767,325 +0.07(+2.50%)
Aug 21, 2008 2.758 2.853 2.749 2.758 534,117 -0.03(-1.08%)
Aug 20, 2008 2.797 2.870 2.753 2.788 865,177 -0.00(-0.15%)
Aug 19, 2008 2.797 2.857 2.784 2.792 883,906 -0.03(-0.92%)
Aug 18, 2008 2.853 2.952 2.779 2.818 872,536 -0.05(-1.66%)
Aug 15, 2008 2.857 2.999 2.840 2.866 840,993 +0.04(+1.37%)
Aug 14, 2008 2.762 2.883 2.740 2.827 681,822 +0.04(+1.39%)
Aug 13, 2008 2.810 2.835 2.732 2.788 1,071,219 -0.05(-1.67%)
Aug 12, 2008 2.948 2.948 2.697 2.835 744,855 -0.14(-4.64%)
Aug 11, 2008 2.870 3.025 2.766 2.974 1,154,805 +0.10(+3.45%)
Aug 08, 2008 2.684 2.883 2.589 2.874 1,699,833 +0.22(+8.47%)
Aug 07, 2008 2.594 2.710 2.551 2.650 1,389,627 +0.05(+1.99%)
Aug 06, 2008 2.896 2.896 2.512 2.598 2,858,135 -0.40(-13.38%)
Aug 05, 2008 3.129 3.133 2.999 2.999 1,127,550 -0.10(-3.20%)
Aug 04, 2008 2.999 3.112 2.948 3.099 677,019 +0.08(+2.57%)
Aug 01, 2008 3.064 3.086 2.909 3.021 1,009,745 -0.04(-1.41%)
Jul 31, 2008 2.797 3.064 2.723 3.064 5,625,010 +0.23(+8.07%)
Jul 30, 2008 2.974 2.974 2.717 2.835 1,374,024 -0.10(-3.52%)
Jul 29, 2008 2.939 2.943 2.797 2.939 612,290 +0.02(+0.74%)
Jul 28, 2008 2.978 2.986 2.892 2.917 724,872 -0.00(-0.15%)
Jul 25, 2008 2.896 2.974 2.835 2.922 329,023 +0.02(+0.74%)
Jul 24, 2008 3.086 3.086 2.870 2.900 1,145,914 -0.20(-6.41%)
Jul 23, 2008 2.883 3.120 2.818 3.099 1,192,961 +0.23(+8.13%)
Jul 22, 2008 2.633 2.879 2.589 2.866 1,067,395 +0.15(+5.56%)
Jul 21, 2008 2.745 2.784 2.637 2.715 459,786 -0.00(-0.16%)
Jul 18, 2008 2.753 2.771 2.602 2.719 540,440 -0.02(-0.63%)
Jul 17, 2008 2.697 2.792 2.641 2.736 724,671 +0.02(+0.79%)
Jul 16, 2008 2.564 2.758 2.494 2.715 642,459 +0.19(+7.52%)
Jul 15, 2008 2.499 2.585 2.356 2.525 725,746 -0.00(-0.17%)
Jul 14, 2008 2.533 2.650 2.421 2.529 1,018,101 -0.02(-0.68%)
Jul 11, 2008 2.749 2.749 2.395 2.546 2,320,269 -0.25(-8.95%)
Jul 10, 2008 2.995 2.995 2.745 2.797 1,538,030 -0.20(-6.63%)
Jul 09, 2008 2.978 3.064 2.948 2.995 776,723 -0.03(-0.86%)
Jul 08, 2008 3.004 3.055 2.935 3.021 962,589 -0.03(-0.85%)
Jul 07, 2008 3.120 3.215 2.991 3.047 636,539 -0.03(-0.98%)
Jul 04, 2008 3.129 3.129 3.021 3.077 581,715 +0.00(+0.00%)
Jul 03, 2008 3.129 3.129 3.021 3.077 581,715 -0.08(-2.46%)
Jul 02, 2008 3.215 3.301 3.086 3.155 796,516 -0.06(-1.75%)
Jul 01, 2008 3.176 3.336 3.163 3.211 1,077,028 -0.05(-1.46%)
Jun 30, 2008 3.181 3.289 3.181 3.258 1,385,192 +0.08(+2.44%)
Jun 27, 2008 3.112 3.202 3.034 3.181 6,285,098 +0.05(+1.52%)
Jun 26, 2008 3.133 3.168 2.978 3.133 1,690,746 -0.05(-1.63%)
Jun 25, 2008 3.150 3.245 3.094 3.185 858,932 +0.03(+0.96%)
Jun 24, 2008 3.310 3.345 3.138 3.155 1,818,552 -0.15(-4.57%)
Jun 23, 2008 3.530 3.530 3.254 3.306 1,112,885 -0.19(-5.55%)
Jun 20, 2008 3.539 3.539 3.431 3.500 3,131,332 +0.04(+1.25%)
Jun 19, 2008 3.552 3.556 3.431 3.457 1,041,467 +0.00(+0.00%)
Jun 18, 2008 3.457 3.470 3.427 3.457 1,300,302 +0.00(+0.00%)
Jun 17, 2008 3.453 3.491 3.453 3.457 961,111 -0.00(-0.12%)
Jun 16, 2008 3.526 3.526 3.431 3.461 1,483,566 +0.00(+0.00%)
Jun 13, 2008 3.465 3.504 3.422 3.461 1,741,261 +0.00(+0.12%)
Jun 12, 2008 3.496 3.509 3.405 3.457 1,116,113 +0.00(+0.13%)
Jun 11, 2008 3.491 3.522 3.453 3.453 877,736 -0.06(-1.60%)
Jun 10, 2008 3.483 3.535 3.444 3.509 978,682 +0.03(+0.74%)
Jun 09, 2008 3.461 3.556 3.431 3.483 3,067,149 +0.03(+0.88%)
Jun 06, 2008 3.517 3.560 3.409 3.453 4,955,621 -0.03(-0.99%)
Jun 05, 2008 3.465 3.677 3.448 3.487 17,405,180 -0.05(-1.34%)
Jun 04, 2008 3.837 3.837 3.509 3.535 3,097,504 -0.33(-8.49%)
Jun 03, 2008 3.888 3.983 3.811 3.863 1,355,007 -0.03(-0.67%)
Jun 02, 2008 3.858 3.988 3.744 3.888 1,142,892 +0.04(+1.01%)
May 30, 2008 3.880 4.005 3.849 3.850 2,214,218 -0.03(-0.89%)
May 29, 2008 3.858 4.014 3.737 3.884 590,240 +0.02(+0.56%)
May 28, 2008 4.078 4.096 3.850 3.863 278,122 -0.22(-5.39%)
May 27, 2008 3.992 4.126 3.957 4.083 284,272 +0.16(+4.18%)
May 26, 2008 3.962 3.992 3.875 3.919 584,355 +0.00(+0.00%)
May 23, 2008 3.962 3.992 3.875 3.919 584,355 -0.06(-1.63%)
May 22, 2008 3.975 4.113 3.940 3.983 206,924 +0.00(+0.11%)
May 21, 2008 4.018 4.134 3.932 3.979 303,069 -0.02(-0.54%)
May 20, 2008 4.035 4.178 3.884 4.001 1,030,544 -0.05(-1.28%)
May 19, 2008 4.126 4.229 3.996 4.052 596,981 -0.08(-1.98%)
May 16, 2008 4.264 4.264 3.975 4.134 592,657 -0.10(-2.44%)
May 15, 2008 4.234 4.398 4.143 4.238 384,931 +0.02(+0.51%)
May 14, 2008 4.221 4.285 4.078 4.216 471,571 -0.00(-0.10%)
May 13, 2008 4.134 4.285 4.014 4.221 880,106 +0.07(+1.77%)
May 12, 2008 4.229 4.294 3.940 4.147 753,195 -0.08(-1.94%)
May 09, 2008 4.337 4.424 4.065 4.229 576,150 -0.13(-2.97%)
May 08, 2008 4.100 4.437 4.065 4.359 627,078 +0.35(+8.84%)
May 07, 2008 4.186 4.316 3.949 4.005 522,337 -0.19(-4.53%)
May 06, 2008 4.191 4.277 4.169 4.195 720,032 -0.03(-0.72%)
May 05, 2008 4.096 4.260 4.096 4.225 350,718 +0.10(+2.51%)
May 02, 2008 4.100 4.218 4.057 4.121 433,621 +0.06(+1.60%)
May 01, 2008 3.970 4.126 3.970 4.057 1,068,885 -0.10(-2.49%)
Apr 30, 2008 4.242 4.307 3.867 4.160 819,263 -0.05(-1.23%)
Apr 29, 2008 4.445 4.454 4.195 4.212 421,372 -0.23(-5.24%)
Apr 28, 2008 4.458 4.575 4.316 4.445 302,452 -0.01(-0.19%)
Apr 25, 2008 4.484 4.523 4.372 4.454 223,800 +0.02(+0.49%)
Apr 24, 2008 4.342 4.441 4.290 4.432 460,423 +0.11(+2.49%)
Apr 23, 2008 4.484 4.484 3.919 4.324 874,756 -0.14(-3.09%)
Apr 22, 2008 4.829 4.829 4.432 4.462 414,666 -0.40(-8.25%)
Apr 21, 2008 5.054 5.084 4.786 4.864 103,381 -0.22(-4.25%)
Apr 18, 2008 5.179 5.226 4.963 5.080 639,069 -0.09(-1.75%)
Apr 17, 2008 5.179 5.187 5.110 5.170 159,446 -0.00(-0.08%)
Apr 16, 2008 5.200 5.205 5.110 5.175 393,064 +0.05(+0.93%)
Apr 15, 2008 5.049 5.179 4.941 5.127 226,087 +0.12(+2.41%)
Apr 14, 2008 4.967 5.166 4.920 5.006 284,027 +0.03(+0.52%)
Apr 11, 2008 4.941 5.088 4.877 4.980 227,841 -0.02(-0.43%)
Apr 10, 2008 5.023 5.097 4.881 5.002 401,436 -0.07(-1.36%)
Apr 09, 2008 5.140 5.166 4.747 5.071 193,030 -0.04(-0.84%)
Apr 08, 2008 5.127 5.179 5.054 5.114 541,842 -0.06(-1.25%)
Apr 07, 2008 5.036 5.226 5.036 5.179 441,439 -0.03(-0.66%)
Apr 04, 2008 5.002 5.213 4.920 5.213 928,344 +0.24(+4.77%)
Apr 03, 2008 5.032 5.105 4.708 4.976 335,856 -0.08(-1.62%)
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.