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 (%)
Mar 31, 2010 2.671 2.741 2.645 2.667 676,518 -0.02(-0.65%)
Mar 30, 2010 2.658 2.697 2.654 2.684 472,103 +0.03(+1.32%)
Mar 29, 2010 2.780 2.780 2.640 2.649 1,058,519 -0.13(-4.56%)
Mar 26, 2010 2.806 2.824 2.767 2.776 756,868 -0.00(-0.16%)
Mar 25, 2010 2.798 2.811 2.715 2.780 1,469,105 +0.11(+4.08%)
Mar 24, 2010 2.671 2.750 2.619 2.671 1,047,122 -0.03(-0.97%)
Mar 23, 2010 2.654 2.706 2.619 2.697 962,300 +0.07(+2.49%)
Mar 22, 2010 2.488 2.636 2.479 2.632 975,590 +0.14(+5.79%)
Mar 19, 2010 2.584 2.614 2.470 2.488 1,516,847 -0.09(-3.55%)
Mar 18, 2010 2.680 2.680 2.544 2.579 1,427,109 -0.09(-3.27%)
Mar 17, 2010 2.649 2.693 2.619 2.667 632,955 +0.02(+0.66%)
Mar 16, 2010 2.636 2.654 2.610 2.649 659,123 +0.03(+1.00%)
Mar 15, 2010 2.623 2.632 2.566 2.623 800,351 +0.01(+0.50%)
Mar 12, 2010 2.597 2.623 2.566 2.610 641,501 +0.03(+1.01%)
Mar 11, 2010 2.558 2.588 2.457 2.584 674,335 +0.01(+0.51%)
Mar 10, 2010 2.523 2.588 2.496 2.571 1,410,018 +0.05(+1.90%)
Mar 09, 2010 2.492 2.531 2.440 2.523 758,561 +0.02(+0.70%)
Mar 08, 2010 2.470 2.523 2.400 2.505 1,841,693 +0.05(+1.95%)
Mar 05, 2010 2.400 2.466 2.379 2.457 1,062,483 +0.08(+3.30%)
Mar 04, 2010 2.331 2.400 2.313 2.379 1,366,432 +0.06(+2.64%)
Mar 03, 2010 2.261 2.365 2.244 2.318 1,676,588 +0.07(+3.27%)
Mar 02, 2010 2.266 2.274 2.184 2.244 594,969 -0.02(-0.95%)
Mar 01, 2010 2.158 2.266 2.093 2.266 1,142,742 +0.13(+5.85%)
Feb 26, 2010 2.158 2.162 2.093 2.141 804,051 -0.01(-0.60%)
Feb 25, 2010 2.115 2.158 2.050 2.154 1,226,629 -0.02(-0.80%)
Feb 24, 2010 1.942 2.201 1.942 2.171 2,044,238 +0.33(+17.80%)
Feb 23, 2010 1.791 1.864 1.776 1.843 365,040 +0.05(+2.89%)
Feb 22, 2010 1.843 1.856 1.748 1.791 720,210 -0.03(-1.66%)
Feb 19, 2010 1.778 1.830 1.700 1.821 567,694 +0.04(+2.43%)
Feb 18, 2010 1.782 1.795 1.731 1.778 364,962 +0.00(+0.00%)
Feb 17, 2010 1.744 1.791 1.739 1.778 468,473 +0.05(+2.74%)
Feb 16, 2010 1.808 1.808 1.718 1.731 363,453 -0.06(-3.37%)
Feb 12, 2010 1.735 1.791 1.791 1.791 435,620 +0.03(+1.97%)
Feb 11, 2010 1.670 1.761 1.662 1.756 314,478 +0.08(+4.90%)
Feb 10, 2010 1.666 1.679 1.640 1.674 304,630 +0.00(+0.26%)
Feb 09, 2010 1.670 1.735 1.640 1.670 428,467 +0.02(+1.31%)
Feb 08, 2010 1.653 1.722 1.644 1.649 341,352 +0.00(+0.00%)
Feb 05, 2010 1.623 1.739 1.605 1.649 382,477 +0.04(+2.41%)
Feb 04, 2010 1.696 1.709 1.605 1.610 611,458 -0.09(-5.09%)
Feb 03, 2010 1.718 1.735 1.692 1.696 1,106,567 -0.03(-1.50%)
Feb 02, 2010 1.748 1.756 1.711 1.722 1,036,172 -0.03(-1.72%)
Feb 01, 2010 1.769 1.834 1.744 1.752 722,977 -0.00(-0.25%)
Jan 29, 2010 1.778 1.832 1.748 1.756 391,256 -0.01(-0.49%)
Jan 28, 2010 1.817 1.873 1.748 1.765 352,579 -0.04(-2.39%)
Jan 27, 2010 1.838 1.890 1.782 1.808 437,525 -0.05(-2.56%)
Jan 26, 2010 1.838 1.860 1.808 1.856 636,914 +0.02(+0.94%)
Jan 25, 2010 1.856 1.916 1.813 1.838 526,359 -0.00(-0.23%)
Jan 22, 2010 1.873 1.916 1.830 1.843 584,454 -0.03(-1.61%)
Jan 21, 2010 1.873 1.925 1.821 1.873 996,700 +0.00(+0.00%)
Jan 20, 2010 1.972 1.972 1.623 1.873 853,577 -0.12(-5.86%)
Jan 19, 2010 1.938 2.020 1.713 1.990 901,426 +0.05(+2.67%)
Jan 15, 2010 2.002 1.938 1.938 1.938 370,741 -0.06(-3.02%)
Jan 14, 2010 2.002 2.037 1.971 1.998 218,100 -0.02(-0.86%)
Jan 13, 2010 2.002 2.037 1.977 2.015 518,082 +0.02(+1.08%)
Jan 12, 2010 2.041 2.067 1.985 1.994 378,679 -0.06(-3.14%)
Jan 11, 2010 2.080 2.119 2.041 2.059 533,090 -0.02(-0.83%)
Jan 08, 2010 2.076 2.117 2.020 2.076 302,052 +0.00(+0.00%)
Jan 07, 2010 2.033 2.089 1.968 2.076 408,633 +0.04(+2.12%)
Jan 06, 2010 2.102 2.136 2.015 2.033 325,997 -0.06(-3.09%)
Jan 05, 2010 2.093 2.158 2.089 2.097 608,752 +0.01(+0.41%)
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.