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 (%)
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%)
Jan 04, 2010 2.024 2.097 2.007 2.089 638,803 +0.09(+4.76%)
Dec 31, 2009 1.942 1.994 1.994 1.994 997,525 +0.04(+2.21%)
Dec 30, 2009 1.895 1.951 1.856 1.951 556,848 +0.05(+2.73%)
Dec 29, 2009 1.886 1.908 1.851 1.899 411,921 +0.03(+1.38%)
Dec 28, 2009 1.908 1.908 1.851 1.873 262,447 -0.03(-1.59%)
Dec 24, 2009 1.908 1.916 1.864 1.903 72,048 +0.01(+0.69%)
Dec 23, 2009 1.890 1.912 1.864 1.890 205,575 +0.01(+0.69%)
Dec 22, 2009 1.856 1.899 1.791 1.877 484,090 +0.02(+1.16%)
Dec 21, 2009 1.877 1.912 1.808 1.856 480,758 -0.01(-0.69%)
Dec 18, 2009 1.813 1.869 1.774 1.869 1,310,096 +0.07(+4.09%)
Dec 17, 2009 1.769 1.804 1.748 1.795 581,565 +0.01(+0.48%)
Dec 16, 2009 1.851 1.860 1.752 1.787 764,363 -0.04(-2.36%)
Dec 15, 2009 1.890 1.890 1.804 1.830 1,089,631 -0.06(-3.20%)
Dec 14, 2009 1.860 1.899 1.830 1.890 626,937 +0.00(+0.00%)
Dec 11, 2009 1.860 1.890 1.826 1.890 284,696 +0.04(+2.10%)
Dec 10, 2009 1.864 1.908 1.851 1.851 984,092 -0.00(-0.23%)
Dec 09, 2009 1.834 1.873 1.787 1.856 728,640 +0.02(+1.18%)
Dec 08, 2009 1.847 1.864 1.834 1.834 412,579 -0.03(-1.62%)
Dec 07, 2009 1.843 1.864 1.813 1.864 385,853 +0.03(+1.65%)
Dec 04, 2009 1.834 1.838 1.795 1.834 556,134 +0.05(+2.91%)
Dec 03, 2009 1.817 1.851 1.778 1.782 424,227 -0.03(-1.67%)
Dec 02, 2009 1.795 1.826 1.791 1.813 463,328 +0.01(+0.72%)
Dec 01, 2009 1.851 1.856 1.783 1.800 613,194 -0.03(-1.42%)
Nov 30, 2009 1.817 1.834 1.778 1.826 783,392 +0.01(+0.71%)
Nov 27, 2009 1.834 1.856 1.800 1.813 246,016 -0.06(-3.00%)
Nov 25, 2009 1.908 1.925 1.856 1.869 346,536 -0.03(-1.81%)
Nov 24, 2009 1.942 1.942 1.847 1.903 804,074 -0.04(-2.00%)
Nov 23, 2009 1.951 1.985 1.925 1.942 239,366 +0.03(+1.81%)
Nov 20, 2009 1.912 1.964 1.877 1.908 372,592 -0.02(-0.90%)
Nov 19, 2009 1.882 1.942 1.856 1.925 534,793 +0.02(+0.90%)
Nov 18, 2009 1.942 1.951 1.860 1.908 749,499 -0.03(-1.56%)
Nov 17, 2009 1.929 1.977 1.899 1.938 653,669 -0.01(-0.44%)
Nov 16, 2009 1.964 2.002 1.916 1.946 651,760 +0.00(+0.22%)
Nov 13, 2009 1.942 1.959 1.882 1.942 517,904 +0.01(+0.67%)
Nov 12, 2009 1.964 1.977 1.920 1.929 853,191 -0.05(-2.61%)
Nov 11, 2009 2.046 2.046 1.951 1.981 1,287,551 -0.03(-1.71%)
Nov 10, 2009 2.080 2.115 1.977 2.015 989,876 -0.07(-3.51%)
Nov 09, 2009 2.063 2.136 2.015 2.089 834,776 +0.04(+1.89%)
Nov 06, 2009 2.020 2.063 1.994 2.050 485,830 +0.00(+0.21%)
Nov 05, 2009 2.007 2.054 1.942 2.046 1,263,290 +0.07(+3.72%)
Nov 04, 2009 2.158 2.158 1.955 1.972 1,003,074 -0.15(-7.11%)
Nov 03, 2009 2.145 2.149 2.076 2.123 577,204 -0.03(-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.