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 (%)
May 31, 2012 6.110 6.160 5.950 5.960 1,492,498 -0.11(-1.81%)
May 30, 2012 6.220 6.229 6.060 6.070 612,266 -0.19(-3.04%)
May 29, 2012 6.240 6.270 6.160 6.260 582,317 +0.05(+0.81%)
May 25, 2012 6.200 6.260 6.130 6.210 486,187 +0.02(+0.32%)
May 24, 2012 6.150 6.220 6.140 6.190 822,001 +0.02(+0.32%)
May 23, 2012 6.000 6.220 5.950 6.170 850,194 +0.09(+1.48%)
May 22, 2012 6.220 6.309 6.030 6.080 556,532 -0.12(-1.94%)
May 21, 2012 6.060 6.200 5.990 6.200 698,009 +0.19(+3.16%)
May 18, 2012 6.040 6.140 5.990 6.010 763,373 +0.01(+0.17%)
May 17, 2012 6.350 6.350 6.000 6.000 976,083 -0.33(-5.21%)
May 16, 2012 6.200 6.380 6.150 6.330 1,031,175 +0.13(+2.10%)
May 15, 2012 6.370 6.380 6.170 6.200 945,969 -0.30(-4.62%)
May 14, 2012 6.630 6.640 6.500 6.500 894,145 -0.17(-2.55%)
May 11, 2012 6.720 6.790 6.640 6.670 691,016 -0.05(-0.74%)
May 10, 2012 6.780 6.810 6.700 6.720 471,887 +0.02(+0.30%)
May 09, 2012 6.660 6.750 6.620 6.700 613,158 -0.03(-0.45%)
May 08, 2012 6.680 6.740 6.640 6.730 827,433 +0.01(+0.15%)
May 07, 2012 6.660 6.780 6.610 6.720 581,325 +0.02(+0.30%)
May 04, 2012 6.820 6.840 6.700 6.700 811,820 -0.15(-2.19%)
May 03, 2012 6.980 6.980 6.850 6.850 759,357 -0.12(-1.72%)
May 02, 2012 6.900 6.980 6.830 6.970 754,481 +0.01(+0.14%)
May 01, 2012 7.000 7.070 6.910 6.960 762,033 -0.01(-0.14%)
Apr 30, 2012 6.990 7.000 6.910 6.970 514,348 -0.01(-0.14%)
Apr 27, 2012 6.990 7.020 6.900 6.980 691,782 +0.02(+0.29%)
Apr 26, 2012 6.850 6.990 6.770 6.960 642,578 +0.11(+1.61%)
Apr 25, 2012 6.930 7.020 6.830 6.850 1,082,396 +0.00(+0.00%)
Apr 24, 2012 6.730 6.860 6.700 6.850 1,135,750 +0.11(+1.63%)
Apr 23, 2012 6.600 6.770 6.600 6.740 1,094,865 +0.04(+0.60%)
Apr 20, 2012 6.820 6.820 6.650 6.700 622,137 -0.04(-0.59%)
Apr 19, 2012 6.710 6.800 6.660 6.740 615,537 +0.03(+0.45%)
Apr 18, 2012 6.740 6.770 6.650 6.710 575,423 -0.05(-0.74%)
Apr 17, 2012 6.780 6.880 6.750 6.760 546,187 +0.04(+0.60%)
Apr 16, 2012 6.770 6.830 6.700 6.720 625,705 -0.02(-0.30%)
Apr 13, 2012 6.900 6.950 6.710 6.740 735,983 -0.20(-2.88%)
Apr 12, 2012 6.880 6.960 6.820 6.940 550,475 +0.11(+1.54%)
Apr 11, 2012 6.830 6.860 6.720 6.835 858,693 +0.09(+1.41%)
Apr 10, 2012 6.960 6.980 6.690 6.740 1,262,386 -0.24(-3.44%)
Apr 09, 2012 7.020 7.050 6.980 6.980 805,765 -0.12(-1.69%)
Apr 05, 2012 7.080 7.120 7.060 7.100 773,596 -0.01(-0.14%)
Apr 04, 2012 7.200 7.240 7.100 7.110 752,268 -0.14(-1.93%)
Apr 03, 2012 7.460 7.490 7.230 7.250 1,280,949 -0.25(-3.33%)
Apr 02, 2012 7.410 7.560 7.330 7.500 1,451,888 +0.09(+1.28%)
Mar 30, 2012 7.230 7.480 7.230 7.405 1,251,871 +0.23(+3.13%)
Mar 29, 2012 7.260 7.300 7.170 7.180 1,282,942 -0.14(-1.91%)
Mar 28, 2012 7.480 7.525 7.280 7.320 1,601,200 -0.08(-1.08%)
Mar 27, 2012 7.510 7.550 7.350 7.400 848,237 -0.13(-1.73%)
Mar 26, 2012 7.330 7.560 7.310 7.530 1,181,290 +0.26(+3.58%)
Mar 23, 2012 7.400 7.430 7.210 7.270 2,021,313 -0.13(-1.76%)
Mar 22, 2012 7.390 7.440 7.330 7.400 916,495 -0.03(-0.40%)
Mar 21, 2012 7.590 7.590 7.420 7.430 930,755 -0.11(-1.46%)
Mar 20, 2012 7.250 7.600 7.230 7.540 1,207,579 +0.28(+3.86%)
Mar 19, 2012 7.350 7.540 7.240 7.260 2,166,688 -0.15(-2.02%)
Mar 16, 2012 7.710 7.730 7.380 7.410 2,782,908 -0.39(-5.00%)
Mar 15, 2012 7.740 7.820 7.650 7.800 879,301 +0.10(+1.30%)
Mar 14, 2012 7.800 7.840 7.660 7.700 968,878 -0.12(-1.53%)
Mar 13, 2012 7.840 7.850 7.710 7.820 1,357,635 +0.02(+0.26%)
Mar 12, 2012 7.850 7.900 7.790 7.800 1,232,519 -0.17(-2.13%)
Mar 09, 2012 7.870 8.035 7.800 7.970 2,309,551 +0.05(+0.63%)
Mar 08, 2012 7.890 7.970 7.755 7.920 1,606,845 +0.15(+1.93%)
Mar 07, 2012 7.750 7.790 7.660 7.770 1,752,981 +0.11(+1.44%)
Mar 06, 2012 7.710 7.730 7.550 7.660 1,918,190 -0.08(-1.03%)
Mar 05, 2012 7.760 7.820 7.580 7.740 2,753,068 +0.17(+2.25%)
Mar 02, 2012 7.430 7.720 7.370 7.570 5,332,672 +0.56(+7.99%)
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.