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 (%)
Feb 28, 2006 15.03 15.14 14.24 14.27 979,571 -0.76(-5.03%)
Feb 27, 2006 15.07 15.34 14.93 15.03 1,108,567 +0.21(+1.43%)
Feb 24, 2006 14.30 14.91 14.20 14.82 718,554 +0.56(+3.93%)
Feb 23, 2006 14.36 14.36 14.17 14.26 973,708 -0.12(-0.81%)
Feb 22, 2006 14.31 14.64 14.25 14.38 1,180,819 +0.06(+0.44%)
Feb 21, 2006 15.01 15.26 14.22 14.31 1,297,521 -0.49(-3.29%)
Feb 17, 2006 14.94 15.06 14.69 14.80 823,528 -0.14(-0.92%)
Feb 16, 2006 15.04 15.08 14.87 14.94 2,368,070 +0.13(+0.89%)
Feb 15, 2006 14.49 15.03 14.41 14.80 1,777,944 +0.53(+3.74%)
Feb 14, 2006 13.95 14.28 13.92 14.27 1,814,259 +0.36(+2.62%)
Feb 13, 2006 13.76 14.01 13.67 13.90 1,488,744 +0.16(+1.15%)
Feb 10, 2006 13.60 13.96 13.56 13.75 1,119,159 +0.22(+1.60%)
Feb 09, 2006 13.24 13.83 13.22 13.53 1,849,440 +0.04(+0.27%)
Feb 08, 2006 14.22 14.31 13.49 13.49 2,939,660 +1.35(+11.10%)
Feb 07, 2006 13.27 13.41 12.08 12.14 1,174,767 -1.12(-8.45%)
Feb 06, 2006 13.03 13.27 12.82 13.27 608,094 +0.32(+2.45%)
Feb 03, 2006 12.96 13.20 12.82 12.95 767,731 +0.03(+0.25%)
Feb 02, 2006 13.22 13.22 12.74 12.92 498,013 -0.29(-2.16%)
Feb 01, 2006 13.01 13.30 12.92 13.20 596,367 +0.25(+1.92%)
Jan 31, 2006 12.89 13.03 12.69 12.95 773,973 +0.01(+0.04%)
Jan 30, 2006 12.93 13.11 12.90 12.95 474,370 +0.05(+0.41%)
Jan 27, 2006 12.95 13.26 12.85 12.89 1,313,976 -0.05(-0.37%)
Jan 26, 2006 12.61 13.14 12.58 12.94 1,572,345 +0.41(+3.29%)
Jan 25, 2006 12.69 13.13 12.41 12.53 1,724,984 +0.32(+2.64%)
Jan 24, 2006 11.85 12.32 11.82 12.21 1,121,618 +0.34(+2.85%)
Jan 23, 2006 11.65 11.93 11.55 11.87 613,201 +0.29(+2.51%)
Jan 20, 2006 11.63 11.63 11.43 11.58 481,936 -0.05(-0.41%)
Jan 19, 2006 11.63 11.74 11.54 11.63 585,775 +0.08(+0.69%)
Jan 18, 2006 11.58 11.63 11.46 11.55 400,983 +0.00(+0.00%)
Jan 17, 2006 11.57 11.59 11.35 11.55 581,993 -0.02(-0.18%)
Jan 13, 2006 11.66 11.82 11.49 11.57 510,307 -0.06(-0.50%)
Jan 12, 2006 11.50 11.77 11.46 11.63 787,591 +0.19(+1.66%)
Jan 11, 2006 11.80 11.85 11.17 11.44 876,299 -0.35(-3.00%)
Jan 10, 2006 11.64 11.83 11.50 11.79 830,905 +0.15(+1.32%)
Jan 09, 2006 11.31 11.67 11.31 11.64 673,916 +0.36(+3.24%)
Jan 06, 2006 10.89 11.45 10.80 11.27 662,946 +0.49(+4.51%)
Jan 05, 2006 10.88 10.89 10.73 10.79 586,910 -0.09(-0.83%)
Jan 04, 2006 10.51 10.94 10.46 10.88 1,161,149 +0.35(+3.37%)
Jan 03, 2006 10.52 10.71 10.35 10.52 804,992 +0.11(+1.01%)
Dec 30, 2005 10.47 10.52 10.17 10.42 393,606 -0.06(-0.56%)
Dec 29, 2005 10.63 10.66 10.42 10.47 379,231 -0.16(-1.54%)
Dec 28, 2005 10.61 10.73 10.53 10.64 248,155 +0.09(+0.85%)
Dec 27, 2005 10.96 11.02 10.52 10.55 744,656 -0.38(-3.44%)
Dec 23, 2005 10.60 10.94 10.57 10.92 245,129 +0.33(+3.15%)
Dec 22, 2005 10.67 10.67 10.50 10.59 1,889,538 -0.06(-0.60%)
Dec 21, 2005 10.37 10.68 10.37 10.65 890,674 +0.33(+3.23%)
Dec 20, 2005 10.41 10.46 10.31 10.32 1,056,931 -0.06(-0.56%)
Dec 19, 2005 10.39 10.43 10.35 10.38 2,734,062 -0.10(-0.91%)
Dec 16, 2005 10.37 10.53 10.34 10.47 1,237,941 +0.11(+1.02%)
Dec 15, 2005 10.47 10.51 10.30 10.37 682,806 -0.11(-1.01%)
Dec 14, 2005 10.80 10.86 10.45 10.47 1,269,149 -0.30(-2.75%)
Dec 13, 2005 10.06 10.99 10.06 10.77 1,421,031 +0.71(+7.10%)
Dec 12, 2005 10.21 10.27 10.02 10.06 513,712 -0.15(-1.50%)
Dec 09, 2005 10.08 10.30 10.06 10.21 376,772 +0.12(+1.15%)
Dec 08, 2005 10.23 10.42 10.01 10.09 709,664 -0.12(-1.14%)
Dec 07, 2005 9.940 10.21 9.913 10.21 600,339 +0.31(+3.10%)
Dec 06, 2005 10.05 10.09 9.866 9.903 637,033 -0.14(-1.42%)
Dec 05, 2005 10.01 10.07 9.881 10.05 768,677 +0.05(+0.53%)
Dec 02, 2005 10.06 10.10 9.887 9.992 751,654 -0.06(-0.63%)
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.