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 (%)
Dec 31, 2004 7.312 7.397 7.233 7.322 448,836 -0.02(-0.22%)
Dec 30, 2004 7.407 7.455 7.301 7.338 302,439 -0.07(-0.93%)
Dec 29, 2004 7.397 7.449 7.153 7.407 446,944 +0.01(+0.14%)
Dec 28, 2004 7.132 7.434 7.100 7.397 329,487 +0.26(+3.71%)
Dec 27, 2004 7.185 7.217 7.021 7.132 271,987 -0.05(-0.74%)
Dec 23, 2004 7.137 7.211 7.095 7.185 246,453 +0.10(+1.42%)
Dec 22, 2004 7.159 7.217 7.016 7.085 406,846 -0.07(-1.03%)
Dec 21, 2004 6.715 7.159 6.672 7.159 686,400 +0.44(+6.61%)
Dec 20, 2004 6.841 6.921 6.662 6.715 227,917 -0.07(-1.09%)
Dec 17, 2004 6.662 6.820 6.640 6.789 690,561 +0.21(+3.13%)
Dec 16, 2004 6.736 6.868 6.582 6.582 515,225 -0.15(-2.28%)
Dec 15, 2004 6.820 6.900 6.725 6.736 357,858 -0.08(-1.16%)
Dec 14, 2004 6.900 6.931 6.794 6.815 418,006 -0.08(-1.23%)
Dec 13, 2004 6.974 7.016 6.820 6.900 337,809 -0.03(-0.38%)
Dec 10, 2004 6.767 6.937 6.704 6.926 405,711 +0.16(+2.34%)
Dec 09, 2004 6.683 6.873 6.619 6.767 654,245 +0.06(+0.87%)
Dec 08, 2004 6.651 6.767 6.625 6.709 531,681 +0.06(+0.87%)
Dec 07, 2004 6.810 6.900 6.651 6.651 260,828 -0.20(-2.93%)
Dec 06, 2004 7.026 7.048 6.778 6.852 547,758 -0.18(-2.56%)
Dec 03, 2004 6.995 7.143 6.926 7.032 597,313 +0.04(+0.61%)
Dec 02, 2004 7.190 7.201 6.900 6.989 543,407 -0.23(-3.15%)
Dec 01, 2004 7.243 7.328 7.095 7.217 841,308 +0.03(+0.37%)
Nov 30, 2004 7.026 7.233 6.974 7.190 404,955 +0.11(+1.57%)
Nov 29, 2004 7.137 7.243 7.048 7.079 638,168 -0.11(-1.47%)
Nov 26, 2004 7.206 7.296 7.174 7.185 144,316 -0.02(-0.29%)
Nov 24, 2004 7.217 7.291 7.169 7.206 344,618 +0.01(+0.15%)
Nov 23, 2004 7.174 7.349 7.095 7.196 720,824 +0.04(+0.52%)
Nov 22, 2004 7.164 7.233 7.127 7.159 672,403 +0.03(+0.37%)
Nov 19, 2004 7.190 7.391 7.132 7.132 1,167,390 -0.01(-0.07%)
Nov 18, 2004 7.137 7.264 7.100 7.137 549,082 +0.02(+0.22%)
Nov 17, 2004 7.058 7.137 7.005 7.122 415,547 +0.12(+1.66%)
Nov 16, 2004 7.005 7.063 6.931 7.005 876,110 +0.05(+0.76%)
Nov 15, 2004 6.815 6.979 6.730 6.952 1,145,828 +0.15(+2.18%)
Nov 12, 2004 6.736 6.820 6.640 6.804 330,243 +0.10(+1.42%)
Nov 11, 2004 6.688 6.715 6.566 6.709 127,671 +0.02(+0.32%)
Nov 10, 2004 6.662 6.725 6.556 6.688 210,705 -0.03(-0.39%)
Nov 09, 2004 6.535 6.746 6.492 6.715 342,916 +0.13(+1.93%)
Nov 08, 2004 6.672 6.704 6.540 6.588 187,440 -0.07(-1.11%)
Nov 05, 2004 6.688 6.741 6.540 6.662 331,756 +0.05(+0.80%)
Nov 04, 2004 6.519 6.741 6.492 6.609 559,106 +0.08(+1.30%)
Nov 03, 2004 6.556 6.656 6.371 6.524 300,737 +0.02(+0.33%)
Nov 02, 2004 6.344 6.609 6.344 6.503 457,915 +0.13(+1.99%)
Nov 01, 2004 6.529 6.529 6.350 6.376 509,173 -0.13(-1.95%)
Oct 29, 2004 6.593 6.662 6.455 6.503 519,008 -0.10(-1.44%)
Oct 28, 2004 6.752 6.752 6.529 6.598 376,583 -0.14(-2.12%)
Oct 27, 2004 6.699 6.804 6.572 6.741 868,355 +0.05(+0.71%)
Oct 26, 2004 6.598 6.730 6.450 6.693 976,923 +0.12(+1.85%)
Oct 25, 2004 6.366 6.630 6.344 6.572 777,756 +0.21(+3.24%)
Oct 22, 2004 6.344 6.408 6.292 6.366 1,888,403 +0.02(+0.33%)
Oct 21, 2004 5.921 6.413 5.895 6.344 2,089,462 +0.45(+7.72%)
Oct 20, 2004 5.551 5.890 5.535 5.890 1,173,821 +0.54(+10.19%)
Oct 19, 2004 5.340 5.509 5.282 5.345 510,497 -0.01(-0.20%)
Oct 18, 2004 5.340 5.361 5.202 5.356 298,089 +0.07(+1.30%)
Oct 15, 2004 5.271 5.313 5.245 5.287 334,594 +0.02(+0.40%)
Oct 14, 2004 5.287 5.287 5.197 5.266 812,936 -0.02(-0.40%)
Oct 13, 2004 5.202 5.303 5.070 5.287 912,425 +0.08(+1.63%)
Oct 12, 2004 5.372 5.372 5.139 5.202 985,056 -0.27(-5.02%)
Oct 11, 2004 5.625 5.625 5.393 5.477 586,154 -0.15(-2.63%)
Oct 08, 2004 5.694 5.779 5.620 5.625 355,967 -0.12(-2.12%)
Oct 07, 2004 5.927 5.927 5.736 5.747 172,876 -0.16(-2.69%)
Oct 06, 2004 5.816 5.943 5.816 5.906 177,037 +0.04(+0.63%)
Oct 05, 2004 6.069 6.080 5.858 5.869 393,795 -0.16(-2.63%)
Oct 04, 2004 6.080 6.212 5.974 6.027 561,943 +0.22(+3.83%)
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.