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 (%)
Jan 31, 2005 6.418 6.577 6.344 6.381 592,206 +0.02(+0.25%)
Jan 28, 2005 6.424 6.429 6.196 6.366 281,444 -0.05(-0.82%)
Jan 27, 2005 6.260 6.498 6.181 6.418 407,035 +0.11(+1.68%)
Jan 26, 2005 6.112 6.323 6.054 6.313 463,211 +0.23(+3.74%)
Jan 25, 2005 5.948 6.096 5.869 6.085 938,338 +0.20(+3.32%)
Jan 24, 2005 6.366 6.366 5.869 5.890 982,408 -0.48(-7.48%)
Jan 21, 2005 6.371 6.424 6.318 6.366 279,364 -0.01(-0.08%)
Jan 20, 2005 6.413 6.434 6.244 6.371 282,390 -0.07(-1.07%)
Jan 19, 2005 6.551 6.625 6.387 6.440 271,420 -0.08(-1.30%)
Jan 18, 2005 6.360 6.609 6.344 6.524 289,010 +0.11(+1.73%)
Jan 14, 2005 6.455 6.593 6.397 6.413 432,002 +0.01(+0.17%)
Jan 13, 2005 6.529 6.598 6.360 6.403 350,292 -0.07(-1.14%)
Jan 12, 2005 6.551 6.561 6.239 6.477 423,680 -0.03(-0.41%)
Jan 11, 2005 6.508 6.577 6.392 6.503 256,667 -0.06(-0.89%)
Jan 10, 2005 6.397 6.609 6.392 6.561 472,100 +0.11(+1.72%)
Jan 07, 2005 6.635 6.667 6.434 6.450 441,838 -0.10(-1.53%)
Jan 06, 2005 6.619 6.767 6.551 6.551 710,610 -0.07(-1.04%)
Jan 05, 2005 6.794 6.974 6.619 6.619 882,541 -0.23(-3.32%)
Jan 04, 2005 7.053 7.190 6.804 6.847 751,654 -0.23(-3.29%)
Jan 03, 2005 7.322 7.328 7.052 7.079 672,403 -0.24(-3.32%)
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%)
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.