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 (%)
May 29, 2009 19.83 20.58 19.62 20.20 3,150,062 +0.52(+2.66%)
May 28, 2009 20.21 20.21 19.20 19.68 2,613,274 -0.19(-0.96%)
May 27, 2009 19.86 20.55 19.71 19.87 2,101,259 -0.07(-0.34%)
May 26, 2009 18.69 20.00 18.60 19.94 2,481,493 +0.94(+4.95%)
May 22, 2009 18.27 19.33 18.20 19.00 1,939,392 +0.75(+4.08%)
May 21, 2009 19.14 19.14 17.90 18.25 2,547,048 -1.20(-6.19%)
May 20, 2009 19.65 20.48 19.40 19.46 2,764,738 -0.11(-0.57%)
May 19, 2009 19.39 19.97 18.87 19.57 2,349,413 +0.10(+0.49%)
May 18, 2009 18.29 19.53 18.29 19.47 2,322,590 +1.35(+7.43%)
May 15, 2009 18.35 18.86 18.00 18.13 1,916,464 -0.26(-1.41%)
May 14, 2009 17.26 18.58 17.07 18.39 2,808,880 +0.96(+5.49%)
May 13, 2009 18.11 18.12 17.07 17.43 3,584,601 -1.34(-7.12%)
May 12, 2009 19.37 19.65 17.67 18.77 3,766,419 -0.31(-1.61%)
May 11, 2009 19.59 19.59 17.99 19.07 3,821,080 -0.92(-4.60%)
May 08, 2009 19.07 20.13 18.97 19.99 3,938,875 +1.22(+6.50%)
May 07, 2009 18.96 19.77 18.12 18.77 4,576,558 -0.15(-0.78%)
May 06, 2009 18.43 19.07 18.30 18.92 5,742,261 +0.64(+3.53%)
May 05, 2009 17.98 18.49 17.21 18.28 3,954,110 +0.29(+1.62%)
May 04, 2009 17.85 18.63 17.57 17.98 4,582,906 +0.55(+3.15%)
May 01, 2009 16.75 18.96 16.48 17.44 10,751,793 +3.10(+21.59%)
Apr 30, 2009 13.15 14.59 13.15 14.34 5,147,416 +1.29(+9.92%)
Apr 29, 2009 12.24 13.17 12.22 13.04 2,368,075 +1.09(+9.10%)
Apr 28, 2009 12.43 12.53 11.70 11.96 2,770,539 -0.89(-6.91%)
Apr 27, 2009 12.97 13.18 12.55 12.84 1,546,549 -0.51(-3.80%)
Apr 24, 2009 12.69 13.54 12.67 13.35 2,132,651 +0.69(+5.42%)
Apr 23, 2009 12.81 12.92 12.21 12.66 1,595,319 -0.03(-0.25%)
Apr 22, 2009 12.24 13.21 12.08 12.70 2,202,370 +0.36(+2.91%)
Apr 21, 2009 11.75 12.54 11.68 12.34 1,662,095 +0.42(+3.50%)
Apr 20, 2009 13.06 13.06 11.67 11.92 2,540,931 -1.54(-11.46%)
Apr 17, 2009 12.81 13.60 12.80 13.46 1,682,043 +0.53(+4.08%)
Apr 16, 2009 12.68 13.09 12.45 12.93 1,610,302 +0.33(+2.60%)
Apr 15, 2009 12.25 12.91 12.15 12.61 1,535,461 +0.17(+1.40%)
Apr 14, 2009 12.88 13.28 12.36 12.43 2,009,493 -0.67(-5.12%)
Apr 13, 2009 12.80 13.31 12.15 13.10 1,591,034 +0.29(+2.23%)
Apr 09, 2009 12.16 13.08 12.02 12.82 2,197,627 +1.01(+8.55%)
Apr 08, 2009 11.30 11.81 11.19 11.81 1,536,455 +0.52(+4.59%)
Apr 07, 2009 11.61 11.69 11.11 11.29 1,796,507 -0.74(-6.15%)
Apr 06, 2009 12.31 12.31 11.57 12.03 1,785,304 -0.36(-2.94%)
Apr 03, 2009 11.80 12.49 11.80 12.39 2,128,534 +0.53(+4.45%)
Apr 02, 2009 11.21 12.39 11.05 11.87 4,609,135 +1.11(+10.31%)
Apr 01, 2009 10.43 10.79 10.00 10.76 1,343,892 +0.29(+2.72%)
Mar 31, 2009 10.36 10.78 10.07 10.47 1,851,558 +0.37(+3.66%)
Mar 30, 2009 10.37 10.42 9.785 10.10 2,345,418 -1.35(-11.81%)
Mar 26, 2009 10.83 11.58 10.83 11.45 2,394,526 +0.72(+6.75%)
Mar 25, 2009 10.47 11.14 10.20 10.73 1,801,441 +0.35(+3.41%)
Mar 24, 2009 10.15 10.77 10.08 10.38 2,286,139 -0.12(-1.16%)
Mar 23, 2009 9.975 10.53 9.938 10.50 2,092,276 +1.04(+11.01%)
Mar 20, 2009 10.04 10.20 9.362 9.457 2,229,562 -0.68(-6.72%)
Mar 19, 2009 10.05 10.49 9.917 10.14 2,396,373 +0.29(+2.90%)
Mar 18, 2009 9.547 10.03 9.098 9.854 2,621,416 +0.30(+3.15%)
Mar 17, 2009 9.130 9.553 8.829 9.553 1,895,379 +0.48(+5.24%)
Mar 16, 2009 9.584 9.642 9.024 9.077 2,261,812 -0.43(-4.50%)
Mar 13, 2009 9.072 9.553 8.850 9.505 0 +0.57(+6.32%)
Mar 12, 2009 8.496 9.056 8.271 8.940 2,893,118 +0.37(+4.32%)
Mar 11, 2009 8.512 8.718 8.253 8.570 2,268,399 +0.25(+2.98%)
Mar 10, 2009 7.365 8.348 7.365 8.321 3,212,578 +1.08(+14.88%)
Mar 09, 2009 7.022 7.624 6.747 7.244 2,831,616 +0.03(+0.44%)
Mar 06, 2009 7.566 7.761 6.942 7.212 0 -0.12(-1.59%)
Mar 05, 2009 7.783 7.904 7.196 7.328 1,649,008 -0.59(-7.41%)
Mar 04, 2009 7.513 8.115 7.513 7.915 2,744,479 +0.52(+7.00%)
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.