Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A 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 (%)
Jan 29, 2010 4.120 4.245 4.050 4.070 168,854 -0.02(-0.49%)
Jan 28, 2010 4.210 4.340 4.050 4.090 152,162 -0.10(-2.39%)
Jan 27, 2010 4.260 4.380 4.130 4.190 188,822 -0.11(-2.56%)
Jan 26, 2010 4.260 4.310 4.190 4.300 274,872 +0.04(+0.94%)
Jan 25, 2010 4.300 4.440 4.200 4.260 227,160 -0.01(-0.23%)
Jan 22, 2010 4.340 4.440 4.240 4.270 252,232 -0.07(-1.61%)
Jan 21, 2010 4.340 4.460 4.220 4.340 430,144 +0.00(+0.00%)
Jan 20, 2010 4.570 4.570 3.760 4.340 368,377 -0.27(-5.86%)
Jan 19, 2010 4.490 4.680 3.970 4.610 389,027 +0.12(+2.67%)
Jan 15, 2010 4.640 4.490 4.490 4.490 160,000 -0.14(-3.02%)
Jan 14, 2010 4.640 4.720 4.567 4.630 94,125 -0.04(-0.86%)
Jan 13, 2010 4.640 4.720 4.580 4.670 223,588 +0.05(+1.08%)
Jan 12, 2010 4.730 4.790 4.600 4.620 163,426 -0.15(-3.14%)
Jan 11, 2010 4.820 4.910 4.730 4.770 230,065 -0.04(-0.83%)
Jan 08, 2010 4.810 4.905 4.680 4.810 130,356 +0.00(+0.00%)
Jan 07, 2010 4.710 4.840 4.560 4.810 176,353 +0.10(+2.12%)
Jan 06, 2010 4.870 4.950 4.670 4.710 140,690 -0.15(-3.09%)
Jan 05, 2010 4.850 5.000 4.840 4.860 262,718 +0.02(+0.41%)
Jan 04, 2010 4.690 4.860 4.650 4.840 275,687 +0.22(+4.76%)
Dec 31, 2009 4.500 4.620 4.620 4.620 430,500 +0.10(+2.21%)
Dec 30, 2009 4.390 4.520 4.300 4.520 240,318 +0.12(+2.73%)
Dec 29, 2009 4.370 4.420 4.290 4.400 177,772 +0.06(+1.38%)
Dec 28, 2009 4.420 4.420 4.290 4.340 113,264 -0.07(-1.59%)
Dec 24, 2009 4.420 4.440 4.320 4.410 31,094 +0.03(+0.68%)
Dec 23, 2009 4.380 4.430 4.320 4.380 88,720 +0.03(+0.69%)
Dec 22, 2009 4.300 4.400 4.150 4.350 208,918 +0.05(+1.16%)
Dec 21, 2009 4.350 4.430 4.190 4.300 207,480 -0.03(-0.69%)
Dec 18, 2009 4.200 4.330 4.110 4.330 565,396 +0.17(+4.09%)
Dec 17, 2009 4.100 4.180 4.050 4.160 250,985 +0.02(+0.48%)
Dec 16, 2009 4.290 4.310 4.060 4.140 329,875 -0.10(-2.36%)
Dec 15, 2009 4.380 4.380 4.180 4.240 470,250 -0.14(-3.20%)
Dec 14, 2009 4.310 4.400 4.240 4.380 270,566 +0.00(+0.00%)
Dec 11, 2009 4.310 4.380 4.230 4.380 122,866 +0.09(+2.10%)
Dec 10, 2009 4.320 4.420 4.290 4.290 424,703 -0.01(-0.23%)
Dec 09, 2009 4.250 4.340 4.140 4.300 314,458 +0.05(+1.18%)
Dec 08, 2009 4.280 4.320 4.250 4.250 178,056 -0.07(-1.62%)
Dec 07, 2009 4.270 4.320 4.200 4.320 166,522 +0.07(+1.65%)
Dec 04, 2009 4.250 4.260 4.160 4.250 240,010 +0.12(+2.91%)
Dec 03, 2009 4.210 4.290 4.120 4.130 183,083 -0.07(-1.67%)
Dec 02, 2009 4.160 4.230 4.150 4.200 199,958 +0.03(+0.72%)
Dec 01, 2009 4.290 4.300 4.131 4.170 264,635 -0.06(-1.42%)
Nov 30, 2009 4.210 4.250 4.120 4.230 338,087 +0.03(+0.71%)
Nov 27, 2009 4.250 4.300 4.170 4.200 106,173 -0.13(-3.00%)
Nov 25, 2009 4.420 4.460 4.300 4.330 149,554 -0.08(-1.81%)
Nov 24, 2009 4.500 4.500 4.280 4.410 347,013 -0.09(-2.00%)
Nov 23, 2009 4.520 4.600 4.460 4.500 103,303 +0.08(+1.81%)
Nov 20, 2009 4.430 4.550 4.350 4.420 160,799 -0.04(-0.90%)
Nov 19, 2009 4.360 4.500 4.300 4.460 230,800 +0.04(+0.90%)
Nov 18, 2009 4.500 4.520 4.310 4.420 323,460 -0.07(-1.56%)
Nov 17, 2009 4.470 4.580 4.400 4.490 282,103 -0.02(-0.44%)
Nov 16, 2009 4.550 4.640 4.440 4.510 281,279 +0.01(+0.22%)
Nov 13, 2009 4.500 4.540 4.360 4.500 223,511 +0.03(+0.67%)
Nov 12, 2009 4.550 4.580 4.450 4.470 368,210 -0.12(-2.61%)
Nov 11, 2009 4.740 4.740 4.520 4.590 555,666 -0.08(-1.71%)
Nov 10, 2009 4.820 4.900 4.580 4.670 427,199 -0.17(-3.51%)
Nov 09, 2009 4.780 4.950 4.670 4.840 360,263 +0.09(+1.89%)
Nov 06, 2009 4.680 4.780 4.620 4.750 209,669 +0.01(+0.21%)
Nov 05, 2009 4.650 4.760 4.500 4.740 545,196 +0.17(+3.72%)
Nov 04, 2009 5.000 5.000 4.530 4.570 432,895 -0.35(-7.11%)
Nov 03, 2009 4.970 4.980 4.810 4.920 249,103 -0.07(-1.40%)
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.