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 (%)
Feb 28, 2013 17.59 17.64 17.30 17.40 882,282 -0.04(-0.21%)
Feb 27, 2013 16.80 17.63 16.74 17.44 1,411,993 +0.58(+3.45%)
Feb 26, 2013 17.10 17.61 16.80 16.86 2,852,957 -0.03(-0.16%)
Feb 25, 2013 17.98 17.98 16.48 16.89 3,673,244 -1.17(-6.47%)
Feb 22, 2013 17.77 18.06 17.66 18.05 918,616 +0.46(+2.64%)
Feb 21, 2013 17.87 17.90 17.52 17.59 1,139,629 -0.39(-2.17%)
Feb 20, 2013 18.57 18.61 17.97 17.98 508,004 -0.59(-3.19%)
Feb 19, 2013 18.40 18.61 18.35 18.57 562,326 +0.27(+1.50%)
Feb 15, 2013 18.41 18.50 18.23 18.30 649,329 -0.13(-0.69%)
Feb 14, 2013 18.24 18.51 18.23 18.42 963,949 +0.09(+0.49%)
Feb 13, 2013 18.02 18.35 17.95 18.33 932,817 +0.38(+2.09%)
Feb 12, 2013 17.79 17.97 17.65 17.96 923,374 +0.12(+0.68%)
Feb 11, 2013 17.46 17.85 17.44 17.84 561,883 +0.38(+2.18%)
Feb 08, 2013 17.67 17.73 17.18 17.46 2,122,201 -0.23(-1.31%)
Feb 07, 2013 17.65 17.75 17.60 17.69 927,981 -0.01(-0.06%)
Feb 06, 2013 17.66 17.81 17.60 17.70 494,268 +0.21(+1.18%)
Feb 04, 2013 17.69 17.83 17.33 17.49 605,952 -0.41(-2.30%)
Feb 01, 2013 17.90 18.06 17.70 17.91 505,083 +0.14(+0.80%)
Jan 31, 2013 17.58 17.86 17.51 17.76 401,209 +0.11(+0.60%)
Jan 30, 2013 17.81 17.81 17.52 17.66 1,412,739 -0.13(-0.74%)
Jan 29, 2013 17.51 17.81 17.44 17.79 1,016,303 +0.25(+1.42%)
Jan 28, 2013 17.57 17.63 17.38 17.54 546,861 -0.04(-0.21%)
Jan 25, 2013 17.48 17.59 17.23 17.58 810,047 +0.22(+1.28%)
Jan 24, 2013 17.42 17.51 17.23 17.36 360,993 -0.03(-0.15%)
Jan 23, 2013 17.31 17.44 17.21 17.38 297,084 +0.03(+0.15%)
Jan 22, 2013 17.11 17.38 17.08 17.36 669,093 +0.22(+1.26%)
Jan 18, 2013 17.17 17.22 16.83 17.14 1,072,861 -0.05(-0.31%)
Jan 17, 2013 17.03 17.37 16.98 17.19 537,694 +0.22(+1.31%)
Jan 16, 2013 16.74 17.08 16.74 16.97 502,549 +0.10(+0.59%)
Jan 15, 2013 16.54 16.87 16.54 16.87 558,255 +0.12(+0.73%)
Jan 14, 2013 17.24 17.31 16.61 16.75 1,147,096 -0.53(-3.06%)
Jan 11, 2013 17.01 17.30 16.89 17.28 1,244,982 +0.26(+1.52%)
Jan 10, 2013 16.99 17.17 16.69 17.02 1,226,790 +0.16(+0.97%)
Jan 09, 2013 17.11 17.16 16.83 16.85 701,189 -0.16(-0.93%)
Jan 08, 2013 16.96 17.17 16.67 17.01 1,408,849 -0.02(-0.09%)
Jan 07, 2013 16.75 17.15 16.73 17.03 1,246,962 +0.17(+1.01%)
Jan 04, 2013 16.78 16.97 16.65 16.86 407,085 +0.13(+0.78%)
Jan 03, 2013 16.54 16.85 16.50 16.73 1,491,395 +0.18(+1.12%)
Jan 02, 2013 16.32 16.54 16.24 16.54 964,919 +0.49(+3.06%)
Dec 31, 2012 15.47 16.08 15.40 16.05 493,555 +0.57(+3.69%)
Dec 28, 2012 15.48 15.62 15.41 15.48 336,660 -0.16(-1.01%)
Dec 27, 2012 15.79 15.81 15.38 15.64 533,654 -0.15(-0.97%)
Dec 26, 2012 15.87 16.00 15.74 15.79 341,977 -0.04(-0.27%)
Dec 24, 2012 15.85 15.85 15.68 15.83 194,833 +0.06(+0.37%)
Dec 21, 2012 15.76 16.20 15.52 15.78 1,075,429 -0.30(-1.84%)
Dec 20, 2012 16.10 16.14 15.92 16.07 505,918 -0.01(-0.07%)
Dec 19, 2012 16.04 16.31 15.88 16.08 672,367 +0.07(+0.46%)
Dec 18, 2012 15.80 16.01 15.73 16.01 506,384 +0.22(+1.37%)
Dec 17, 2012 15.68 15.81 15.53 15.79 881,101 +0.17(+1.08%)
Dec 14, 2012 15.68 15.85 15.61 15.62 458,285 -0.11(-0.67%)
Dec 13, 2012 15.71 15.83 15.56 15.73 764,607 +0.07(+0.47%)
Dec 12, 2012 15.86 15.97 15.61 15.65 971,399 -0.15(-0.97%)
Dec 11, 2012 15.36 15.81 15.27 15.81 1,311,773 +0.57(+3.71%)
Dec 10, 2012 15.12 15.31 15.04 15.24 687,562 +0.13(+0.87%)
Dec 07, 2012 14.65 15.26 14.55 15.11 1,356,846 +0.52(+3.55%)
Dec 06, 2012 15.07 15.15 14.46 14.59 1,234,275 -0.57(-3.73%)
Dec 05, 2012 15.11 15.32 14.85 15.16 752,449 +0.10(+0.67%)
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.