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, 2009 15.74 15.55 15.55 15.55 937,960 -0.13(-0.81%)
Dec 30, 2009 16.03 16.03 15.48 15.68 2,563,773 -0.41(-2.56%)
Dec 29, 2009 16.43 16.60 16.08 16.09 1,309,847 -0.33(-2.03%)
Dec 28, 2009 17.01 17.10 16.34 16.43 1,379,406 -0.49(-2.91%)
Dec 24, 2009 16.78 16.97 16.73 16.92 440,816 +0.26(+1.55%)
Dec 23, 2009 16.51 16.72 16.47 16.66 2,706,990 +0.13(+0.80%)
Dec 22, 2009 16.83 16.97 16.43 16.53 1,622,330 -0.28(-1.67%)
Dec 21, 2009 16.77 16.99 16.77 16.81 2,127,193 +0.04(+0.22%)
Dec 18, 2009 16.65 17.02 16.55 16.77 3,421,101 +0.27(+1.63%)
Dec 17, 2009 16.47 16.64 16.43 16.50 2,198,265 -0.07(-0.42%)
Dec 16, 2009 16.57 16.71 16.46 16.57 2,690,731 +0.06(+0.38%)
Dec 15, 2009 16.28 16.59 16.14 16.51 2,419,332 +0.25(+1.53%)
Dec 14, 2009 16.10 16.26 16.08 16.26 2,018,441 +0.61(+3.89%)
Dec 11, 2009 15.39 15.66 15.33 15.65 1,957,233 +0.39(+2.53%)
Dec 10, 2009 15.39 15.39 15.14 15.26 2,018,263 +0.03(+0.21%)
Dec 09, 2009 15.31 15.32 14.93 15.23 1,284,791 +0.00(+0.00%)
Dec 08, 2009 15.47 15.53 15.12 15.23 1,517,503 -0.30(-1.91%)
Dec 07, 2009 15.33 15.59 15.15 15.53 2,141,641 +0.29(+1.87%)
Dec 04, 2009 15.51 15.56 14.75 15.24 2,134,724 +0.02(+0.14%)
Dec 03, 2009 15.18 15.58 15.18 15.22 2,209,341 -0.03(-0.17%)
Dec 02, 2009 16.02 16.07 15.04 15.25 3,739,694 -0.70(-4.41%)
Dec 01, 2009 15.70 16.10 15.57 15.95 3,420,354 +0.43(+2.76%)
Nov 30, 2009 15.81 15.88 15.42 15.52 2,920,095 -0.31(-1.94%)
Nov 27, 2009 15.90 16.13 15.60 15.83 922,594 -0.53(-3.23%)
Nov 25, 2009 16.46 16.53 16.34 16.36 922,694 +0.05(+0.29%)
Nov 24, 2009 16.52 16.65 16.25 16.31 1,270,309 -0.20(-1.22%)
Nov 23, 2009 16.72 16.91 16.45 16.51 1,530,034 +0.01(+0.06%)
Nov 20, 2009 16.94 16.94 16.47 16.50 2,129,621 -0.52(-3.04%)
Nov 19, 2009 17.34 17.35 16.92 17.02 973,579 -0.49(-2.78%)
Nov 18, 2009 17.74 17.86 17.38 17.51 1,589,520 -0.15(-0.87%)
Nov 17, 2009 17.40 17.68 17.33 17.66 741,136 +0.08(+0.48%)
Nov 16, 2009 17.63 17.77 17.35 17.57 1,838,010 +0.21(+1.22%)
Nov 13, 2009 17.03 17.58 16.93 17.36 901,576 +0.30(+1.77%)
Nov 12, 2009 17.51 17.76 17.00 17.06 1,393,815 -0.42(-2.42%)
Nov 11, 2009 18.13 18.18 17.40 17.48 1,816,489 -0.43(-2.42%)
Nov 10, 2009 17.09 17.98 17.09 17.92 3,279,149 +0.84(+4.89%)
Nov 09, 2009 17.18 17.38 16.92 17.08 2,392,483 +0.13(+0.78%)
Nov 06, 2009 16.84 17.18 16.64 16.95 1,444,500 +0.07(+0.41%)
Nov 05, 2009 16.77 17.25 16.75 16.88 1,544,112 +0.30(+1.79%)
Nov 04, 2009 17.36 17.40 16.53 16.59 1,928,884 -0.49(-2.85%)
Nov 03, 2009 16.37 17.18 16.28 17.07 2,015,381 +0.29(+1.73%)
Nov 02, 2009 16.55 16.94 16.28 16.78 2,564,575 +0.32(+1.93%)
Oct 30, 2009 17.34 17.67 16.35 16.46 3,023,358 -1.02(-5.81%)
Oct 29, 2009 17.16 17.72 17.10 17.48 1,968,328 +0.62(+3.67%)
Oct 28, 2009 16.91 17.34 16.75 16.86 6,373,853 -0.87(-4.92%)
Oct 27, 2009 18.18 18.36 17.58 17.73 3,891,366 -0.48(-2.61%)
Oct 26, 2009 18.62 19.05 17.71 18.21 9,265,649 -2.20(-10.78%)
Oct 23, 2009 20.47 20.67 20.27 20.41 2,088,585 -0.53(-2.53%)
Oct 22, 2009 20.69 21.13 20.31 20.94 1,930,550 +0.27(+1.30%)
Oct 21, 2009 20.78 21.45 20.62 20.67 1,112,648 -0.23(-1.11%)
Oct 20, 2009 20.56 21.01 20.52 20.90 812,151 -0.39(-1.84%)
Oct 19, 2009 20.90 21.45 20.77 21.29 930,519 +0.43(+2.08%)
Oct 16, 2009 21.12 21.12 20.54 20.86 1,310,850 -0.44(-2.08%)
Oct 15, 2009 21.05 21.48 20.88 21.30 1,096,499 +0.00(+0.00%)
Oct 14, 2009 20.84 21.51 20.84 21.30 1,670,333 +0.69(+3.33%)
Oct 13, 2009 20.49 20.75 20.38 20.61 1,656,862 +0.09(+0.44%)
Oct 12, 2009 20.05 20.73 19.94 20.52 3,160,772 +0.82(+4.16%)
Oct 09, 2009 19.88 20.09 19.57 19.70 1,543,866 -0.24(-1.19%)
Oct 08, 2009 20.33 20.33 19.86 19.94 2,263,432 +0.04(+0.21%)
Oct 07, 2009 19.64 19.93 11.23 19.90 2,307,749 +0.26(+1.35%)
Oct 06, 2009 20.15 20.31 19.45 19.64 3,283,785 -0.24(-1.20%)
Oct 05, 2009 19.40 20.04 19.40 19.87 1,318,918 +0.46(+2.37%)
Oct 02, 2009 19.69 19.83 19.32 19.41 1,216,827 -0.60(-3.01%)
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.