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 (%)
Aug 31, 2006 20.07 20.62 20.06 20.37 1,135,047 +0.38(+1.88%)
Aug 30, 2006 20.03 20.25 19.77 20.00 1,004,538 +0.01(+0.03%)
Aug 29, 2006 20.15 20.18 19.23 19.99 973,897 -0.10(-0.47%)
Aug 28, 2006 20.03 20.31 19.84 20.09 596,178 +0.10(+0.50%)
Aug 25, 2006 19.48 20.09 19.33 19.98 1,132,020 +0.51(+2.61%)
Aug 24, 2006 19.56 19.73 19.18 19.48 1,145,828 -0.06(-0.30%)
Aug 23, 2006 19.88 20.35 19.37 19.54 831,851 -0.24(-1.23%)
Aug 22, 2006 19.60 19.82 19.50 19.78 1,064,118 +0.10(+0.48%)
Aug 21, 2006 20.14 20.14 19.50 19.68 1,231,131 -0.63(-3.10%)
Aug 18, 2006 20.52 20.53 20.05 20.31 1,304,141 -0.21(-1.00%)
Aug 17, 2006 20.66 20.88 20.17 20.52 904,103 -0.15(-0.74%)
Aug 16, 2006 20.05 20.78 20.03 20.67 1,194,627 +0.72(+3.63%)
Aug 15, 2006 19.33 19.96 19.14 19.95 1,547,189 +1.04(+5.51%)
Aug 14, 2006 19.15 19.50 18.86 18.91 1,134,101 -0.12(-0.64%)
Aug 11, 2006 19.09 19.19 18.85 19.03 1,414,033 +0.09(+0.47%)
Aug 10, 2006 18.68 19.13 18.36 18.94 1,240,967 -0.02(-0.08%)
Aug 09, 2006 19.74 19.94 18.91 18.95 1,310,950 -0.51(-2.63%)
Aug 08, 2006 19.26 19.76 19.13 19.47 1,868,354 +0.40(+2.08%)
Aug 07, 2006 19.01 19.20 18.65 19.07 894,835 +0.05(+0.25%)
Aug 04, 2006 19.66 20.23 18.59 19.02 1,531,680 -0.42(-2.18%)
Aug 03, 2006 18.78 19.59 18.68 19.45 1,173,821 +0.47(+2.48%)
Aug 02, 2006 18.83 19.18 18.83 18.98 1,117,078 +0.32(+1.70%)
Aug 01, 2006 18.77 18.77 18.24 18.66 1,771,324 -0.22(-1.15%)
Jul 31, 2006 19.30 19.32 18.35 18.87 1,787,023 -0.53(-2.72%)
Jul 28, 2006 18.19 19.42 18.16 19.40 2,083,599 +1.44(+8.00%)
Jul 27, 2006 18.54 18.84 17.81 17.97 1,390,390 -0.48(-2.58%)
Jul 26, 2006 18.65 19.12 17.87 18.44 4,049,930 +1.49(+8.76%)
Jul 25, 2006 16.92 17.37 16.88 16.96 2,634,005 +0.44(+2.69%)
Jul 24, 2006 15.54 16.67 15.26 16.51 972,195 +0.98(+6.30%)
Jul 21, 2006 16.18 16.18 15.45 15.53 1,608,850 -0.65(-4.02%)
Jul 20, 2006 17.16 17.28 16.16 16.18 1,356,533 -0.94(-5.50%)
Jul 19, 2006 16.04 17.13 15.94 17.12 1,149,611 +1.07(+6.65%)
Jul 18, 2006 15.83 16.11 15.65 16.06 1,078,871 +0.39(+2.50%)
Jul 17, 2006 15.99 16.17 15.55 15.67 1,198,977 -0.42(-2.60%)
Jul 14, 2006 16.24 16.39 15.72 16.08 1,198,788 -0.15(-0.94%)
Jul 13, 2006 16.92 17.08 16.20 16.24 1,253,829 -1.02(-5.91%)
Jul 12, 2006 17.43 17.76 17.17 17.26 1,492,338 -0.24(-1.39%)
Jul 11, 2006 17.29 17.52 17.09 17.50 1,139,397 +0.37(+2.16%)
Jul 10, 2006 17.33 17.71 16.99 17.13 1,069,225 -0.08(-0.46%)
Jul 07, 2006 17.31 17.81 17.09 17.21 1,138,641 -0.10(-0.58%)
Jul 06, 2006 17.79 17.90 17.15 17.31 1,743,142 -0.48(-2.68%)
Jul 05, 2006 18.66 18.66 17.67 17.79 1,857,006 -0.82(-4.40%)
Jul 03, 2006 18.69 18.84 18.51 18.61 602,231 +0.10(+0.54%)
Jun 30, 2006 18.56 18.95 18.19 18.50 2,958,007 +0.45(+2.52%)
Jun 29, 2006 16.85 18.10 16.85 18.05 1,621,712 +1.52(+9.21%)
Jun 28, 2006 16.51 16.63 15.81 16.53 1,116,511 +0.10(+0.61%)
Jun 27, 2006 16.78 17.26 16.34 16.43 1,946,281 -0.35(-2.08%)
Jun 26, 2006 15.97 17.08 15.91 16.78 2,815,393 +0.90(+5.70%)
Jun 23, 2006 15.07 16.03 15.07 15.87 2,007,185 +0.65(+4.24%)
Jun 22, 2006 15.09 15.54 14.93 15.23 1,724,038 +0.13(+0.88%)
Jun 21, 2006 14.48 15.31 14.48 15.09 1,082,087 +0.61(+4.20%)
Jun 20, 2006 14.34 14.64 14.12 14.49 1,080,006 +0.12(+0.85%)
Jun 19, 2006 14.68 14.77 14.29 14.36 1,247,019 -0.23(-1.59%)
Jun 16, 2006 15.10 15.25 14.32 14.60 2,552,863 -0.50(-3.29%)
Jun 15, 2006 14.39 15.21 14.39 15.09 1,066,010 +0.88(+6.21%)
Jun 14, 2006 13.88 14.34 13.80 14.21 1,761,110 +0.16(+1.17%)
Jun 13, 2006 14.75 15.07 13.89 14.05 2,957,061 -0.91(-6.11%)
Jun 12, 2006 15.98 15.98 14.95 14.96 1,790,616 -1.05(-6.57%)
Jun 09, 2006 16.72 16.94 15.94 16.01 1,661,999 -0.59(-3.54%)
Jun 08, 2006 16.92 16.95 15.52 16.60 2,327,594 -0.74(-4.27%)
Jun 07, 2006 17.93 18.39 17.34 17.34 1,122,185 -0.62(-3.44%)
Jun 06, 2006 18.08 18.69 17.37 17.96 1,440,134 -0.12(-0.67%)
Jun 05, 2006 19.42 19.54 18.04 18.08 1,989,973 -1.28(-6.61%)
Jun 02, 2006 18.46 19.59 18.46 19.36 3,984,108 +0.93(+5.02%)
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.