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 (%)
Nov 30, 2009 1.817 1.834 1.778 1.825 783,462 +0.01(+0.71%)
Nov 27, 2009 1.834 1.856 1.799 1.812 246,038 -0.06(-3.00%)
Nov 25, 2009 1.907 1.925 1.856 1.869 346,567 -0.03(-1.81%)
Nov 24, 2009 1.942 1.942 1.847 1.903 804,146 -0.04(-2.00%)
Nov 23, 2009 1.951 1.985 1.925 1.942 239,388 +0.03(+1.81%)
Nov 20, 2009 1.912 1.963 1.877 1.907 372,625 -0.02(-0.90%)
Nov 19, 2009 1.881 1.942 1.856 1.925 534,841 +0.02(+0.90%)
Nov 18, 2009 1.942 1.951 1.860 1.907 749,566 -0.03(-1.56%)
Nov 17, 2009 1.929 1.976 1.899 1.938 653,728 -0.01(-0.44%)
Nov 16, 2009 1.963 2.002 1.916 1.946 651,818 +0.00(+0.22%)
Nov 13, 2009 1.942 1.959 1.881 1.942 517,950 +0.01(+0.67%)
Nov 12, 2009 1.963 1.976 1.920 1.929 853,267 -0.05(-2.61%)
Nov 11, 2009 2.045 2.045 1.951 1.981 1,287,666 -0.03(-1.71%)
Nov 10, 2009 2.080 2.114 1.976 2.015 989,965 -0.07(-3.51%)
Nov 09, 2009 2.063 2.136 2.015 2.089 834,851 +0.04(+1.89%)
Nov 06, 2009 2.020 2.063 1.994 2.050 485,874 +0.00(+0.21%)
Nov 05, 2009 2.007 2.054 1.942 2.045 1,263,404 +0.07(+3.72%)
Nov 04, 2009 2.158 2.158 1.955 1.972 1,003,164 -0.15(-7.11%)
Nov 03, 2009 2.145 2.149 2.076 2.123 577,256 -0.03(-1.40%)
Nov 02, 2009 2.097 2.240 2.093 2.153 615,100 +0.07(+3.31%)
Oct 30, 2009 2.201 2.201 2.058 2.084 1,680,854 -0.13(-5.85%)
Oct 29, 2009 2.283 2.322 2.201 2.214 723,693 -0.05(-2.10%)
Oct 28, 2009 2.309 2.360 2.257 2.261 740,366 -0.06(-2.60%)
Oct 27, 2009 2.287 2.404 2.257 2.322 820,632 +0.05(+2.28%)
Oct 26, 2009 2.283 2.373 2.222 2.270 1,084,459 -0.00(-0.19%)
Oct 23, 2009 2.313 2.352 2.261 2.274 864,330 -0.05(-2.04%)
Oct 22, 2009 2.313 2.356 2.283 2.322 542,514 +0.00(+0.00%)
Oct 21, 2009 2.348 2.403 2.304 2.322 634,258 -0.04(-1.82%)
Oct 20, 2009 2.360 2.451 2.356 2.365 704,422 -0.07(-2.84%)
Oct 19, 2009 2.404 2.438 2.365 2.434 1,135,127 +0.05(+2.17%)
Oct 16, 2009 2.386 2.417 2.330 2.382 686,240 -0.03(-1.25%)
Oct 15, 2009 2.425 2.443 2.378 2.412 470,792 -0.03(-1.24%)
Oct 14, 2009 2.399 2.442 2.356 2.442 1,182,619 +0.09(+3.66%)
Oct 13, 2009 2.317 2.356 2.248 2.356 618,108 +0.03(+1.30%)
Oct 12, 2009 2.313 2.404 2.266 2.326 477,631 -0.03(-1.10%)
Oct 09, 2009 2.261 2.352 2.158 2.352 960,136 +0.09(+3.81%)
Oct 08, 2009 2.283 2.315 2.188 2.266 1,086,294 +0.01(+0.38%)
Oct 07, 2009 2.188 2.266 2.106 2.257 837,922 +0.06(+2.95%)
Oct 06, 2009 2.171 2.227 2.106 2.192 893,005 +0.04(+2.01%)
Oct 05, 2009 2.007 2.188 1.963 2.149 1,223,233 +0.19(+9.45%)
Oct 02, 2009 1.843 1.976 1.843 1.963 859,966 +0.09(+4.84%)
Oct 01, 2009 1.838 1.881 1.804 1.873 674,755 +0.03(+1.40%)
Sep 30, 2009 1.886 1.916 1.821 1.847 837,891 -0.03(-1.61%)
Sep 29, 2009 1.860 1.903 1.812 1.877 764,666 +0.03(+1.40%)
Sep 28, 2009 1.817 1.877 1.817 1.851 767,889 +0.04(+2.39%)
Sep 25, 2009 1.877 1.886 1.748 1.808 1,113,870 -0.08(-4.34%)
Sep 24, 2009 1.972 1.972 1.877 1.890 341,589 -0.08(-4.16%)
Sep 23, 2009 1.968 1.998 1.899 1.972 579,573 +0.01(+0.66%)
Sep 22, 2009 1.955 1.998 1.916 1.959 498,341 +0.03(+1.79%)
Sep 21, 2009 1.877 1.942 1.838 1.925 511,916 +0.03(+1.83%)
Sep 18, 2009 1.942 1.946 1.877 1.890 812,072 -0.04(-2.23%)
Sep 17, 2009 1.968 1.981 1.925 1.933 262,971 -0.03(-1.75%)
Sep 16, 2009 1.925 1.998 1.856 1.968 626,390 +0.07(+3.64%)
Sep 15, 2009 1.856 1.933 1.817 1.899 869,813 +0.04(+2.33%)
Sep 14, 2009 1.817 1.869 1.804 1.856 518,789 +0.01(+0.47%)
Sep 11, 2009 1.894 1.907 1.834 1.847 308,231 -0.05(-2.51%)
Sep 10, 2009 1.856 1.920 1.843 1.894 596,473 +0.04(+2.09%)
Sep 09, 2009 1.843 1.881 1.821 1.856 484,057 +0.02(+1.18%)
Sep 08, 2009 1.899 1.942 1.812 1.834 754,398 -0.07(-3.85%)
Sep 04, 2009 1.907 1.933 1.843 1.907 750,222 +0.00(+0.23%)
Sep 03, 2009 1.886 1.907 1.877 1.903 339,953 +0.03(+1.61%)
Sep 02, 2009 1.877 1.916 1.847 1.873 299,859 -0.00(-0.23%)
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.