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, 2018 18.93 19.00 18.87 18.87 1,372,426 -0.10(-0.50%)
Feb 27, 2018 19.06 19.06 18.93 18.96 1,164,422 -0.13(-0.67%)
Feb 26, 2018 19.06 19.09 19.03 19.09 1,143,139 +0.03(+0.17%)
Feb 23, 2018 18.96 19.06 18.95 19.06 756,369 +0.16(+0.84%)
Feb 22, 2018 18.96 18.90 1,114,020 -0.03(-0.17%)
Feb 21, 2018 18.87 18.98 18.87 18.93 738,692 +0.10(+0.51%)
Feb 20, 2018 18.87 18.98 18.84 18.84 1,119,064 +0.00(+0.00%)
Feb 16, 2018 18.84 18.84 18.84 0 +0.06(+0.34%)
Feb 15, 2018 18.90 18.90 18.77 18.77 1,022,312 -0.10(-0.51%)
Feb 14, 2018 18.81 18.93 18.81 18.87 2,228,267 +0.03(+0.17%)
Feb 13, 2018 18.84 18.84 18.81 18.84 1,004,866 +0.00(+0.00%)
Feb 12, 2018 18.84 18.87 18.77 18.84 1,336,771 +0.03(+0.17%)
Feb 09, 2018 18.84 18.87 18.57 18.81 3,623,378 -0.03(-0.17%)
Feb 08, 2018 18.77 18.90 18.77 18.84 1,824,258 +0.06(+0.34%)
Feb 07, 2018 18.87 18.93 18.71 18.77 4,362,690 -0.03(-0.17%)
Feb 06, 2018 18.90 18.93 18.74 18.81 5,091,589 -0.13(-0.67%)
Feb 05, 2018 18.96 18.96 18.87 18.93 2,245,762 +0.00(+0.00%)
Feb 02, 2018 18.96 19.00 18.93 18.93 3,192,782 -0.03(-0.17%)
Feb 01, 2018 18.96 19.00 18.95 18.96 2,326,404 +0.00(+0.00%)
Jan 31, 2018 19.00 19.01 18.93 18.96 1,710,056 +0.00(+0.00%)
Jan 30, 2018 18.93 19.00 18.93 18.96 2,117,355 +0.03(+0.17%)
Jan 29, 2018 18.93 18.98 18.90 18.93 1,524,019 +0.03(+0.17%)
Jan 26, 2018 18.96 19.00 18.90 18.90 1,071,046 -0.06(-0.34%)
Jan 25, 2018 18.96 19.00 18.90 18.96 2,144,163 +0.00(+0.00%)
Jan 24, 2018 18.93 19.01 18.90 18.96 1,288,913 +0.06(+0.34%)
Jan 23, 2018 18.93 18.96 18.90 18.90 1,191,665 +0.00(+0.00%)
Jan 22, 2018 18.96 18.96 18.90 18.90 1,947,151 -0.10(-0.50%)
Jan 19, 2018 18.93 19.00 18.90 19.00 1,552,775 +0.10(+0.51%)
Jan 18, 2018 18.93 18.96 18.90 18.90 1,327,402 +0.00(+0.00%)
Jan 17, 2018 18.90 18.98 18.90 18.90 3,758,452 +0.00(+0.00%)
Jan 16, 2018 18.90 18.95 18.90 18.90 1,358,123 +0.00(+0.00%)
Jan 12, 2018 18.90 18.90 18.90 0 +0.03(+0.17%)
Jan 11, 2018 18.90 18.93 18.87 18.87 2,244,421 +0.00(+0.00%)
Jan 10, 2018 18.96 19.03 18.87 18.87 1,584,697 -0.10(-0.50%)
Jan 09, 2018 18.90 19.03 18.90 18.96 1,295,453 +0.06(+0.34%)
Jan 08, 2018 18.90 18.93 18.87 18.90 2,069,865 +0.00(+0.00%)
Jan 05, 2018 18.90 18.93 18.87 18.90 1,355,033 +0.00(+0.00%)
Jan 04, 2018 18.90 18.93 18.87 18.90 3,129,061 +0.00(+0.00%)
Jan 03, 2018 18.90 18.90 18.87 18.90 1,615,321 +0.00(+0.00%)
Jan 02, 2018 18.93 18.96 18.84 18.90 2,629,694 +0.00(+0.00%)
Dec 29, 2017 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 28, 2017 18.93 18.95 18.90 18.90 1,884,321 +0.00(+0.00%)
Dec 27, 2017 18.90 18.93 18.90 18.90 1,752,056 +0.00(+0.00%)
Dec 26, 2017 18.93 18.96 18.90 18.90 668,266 -0.03(-0.17%)
Dec 22, 2017 18.93 19.01 18.90 18.93 1,204,028 +0.00(+0.00%)
Dec 21, 2017 19.00 19.00 18.93 18.93 1,007,842 -0.03(-0.17%)
Dec 20, 2017 18.96 19.03 18.93 18.96 1,143,170 +0.03(+0.17%)
Dec 19, 2017 19.00 19.03 18.93 18.93 1,456,186 -0.03(-0.17%)
Dec 18, 2017 19.00 19.09 18.96 18.96 2,538,594 +0.03(+0.17%)
Dec 15, 2017 19.12 19.22 18.93 18.93 4,122,153 -0.16(-0.84%)
Dec 14, 2017 19.19 19.27 19.09 19.09 3,543,775 -0.10(-0.50%)
Dec 13, 2017 19.03 19.25 19.03 19.19 4,999,042 +0.16(+0.84%)
Dec 12, 2017 19.06 19.12 19.00 19.03 8,232,858 +0.00(+0.00%)
Dec 11, 2017 19.03 19.03 19.00 19.03 7,787,001 +0.03(+0.17%)
Dec 08, 2017 19.00 19.06 18.92 19.00 7,183,343 +0.00(+0.00%)
Dec 07, 2017 19.00 19.03 18.93 10,021,884 +0.00(+0.00%)
Dec 06, 2017 19.04 18.88 18.98 12,502,305 +0.03(+0.17%)
Dec 05, 2017 18.98 18.98 18.69 18.95 23,485,692 +0.25(+1.36%)
Dec 04, 2017 18.53 18.88 18.50 18.69 45,250,368 +4.86(+35.09%)
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.