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 (%)
May 29, 2015 6.466 6.486 6.302 6.459 2,126,961 -0.01(-0.11%)
May 28, 2015 6.431 6.472 6.336 6.466 956,068 -0.01(-0.11%)
May 27, 2015 6.322 6.486 6.213 6.472 1,531,240 +0.16(+2.49%)
May 26, 2015 6.349 6.349 6.165 6.315 1,769,325 -0.04(-0.65%)
May 22, 2015 6.356 6.356 6.356 6.356 1,031,510 +0.00(+0.00%)
May 21, 2015 6.261 6.384 6.226 6.356 1,973,216 +0.10(+1.64%)
May 20, 2015 6.329 6.370 6.233 6.254 1,306,319 -0.08(-1.29%)
May 19, 2015 6.411 6.468 6.288 6.336 1,244,085 -0.09(-1.38%)
May 18, 2015 6.404 6.452 6.363 6.425 1,178,349 +0.02(+0.32%)
May 15, 2015 6.390 6.466 6.356 6.404 886,668 -0.01(-0.16%)
May 14, 2015 6.445 6.486 6.349 6.414 1,002,460 -0.02(-0.37%)
May 13, 2015 6.363 6.486 6.356 6.438 1,434,240 +0.08(+1.18%)
May 12, 2015 6.397 6.424 6.302 6.363 1,078,861 -0.08(-1.25%)
May 11, 2015 6.478 6.552 6.437 6.444 1,054,952 -0.02(-0.31%)
May 08, 2015 6.484 6.518 6.410 6.464 1,632,687 +0.03(+0.52%)
May 07, 2015 6.397 6.508 6.336 6.430 1,144,178 +0.01(+0.21%)
May 06, 2015 6.579 6.626 6.309 6.417 2,223,896 -0.12(-1.85%)
May 05, 2015 6.706 6.787 6.531 6.538 1,551,805 -0.18(-2.61%)
May 04, 2015 6.767 6.781 6.706 6.713 873,695 -0.04(-0.55%)
May 01, 2015 6.774 6.808 6.646 6.750 1,395,255 -0.01(-0.10%)
Apr 30, 2015 6.902 6.912 6.585 6.757 2,564,340 -0.14(-2.00%)
Apr 29, 2015 6.471 6.908 6.397 6.895 2,788,745 +0.41(+6.33%)
Apr 28, 2015 6.417 6.491 6.397 6.484 1,313,520 +0.07(+1.16%)
Apr 27, 2015 6.444 6.572 6.397 6.410 1,053,011 -0.07(-1.04%)
Apr 24, 2015 6.504 6.518 6.451 6.478 515,907 -0.04(-0.62%)
Apr 23, 2015 6.471 6.565 6.457 6.518 622,767 +0.00(+0.00%)
Apr 22, 2015 6.417 6.538 6.403 6.518 545,724 +0.05(+0.83%)
Apr 21, 2015 6.565 6.565 6.454 6.464 641,462 -0.08(-1.23%)
Apr 20, 2015 6.457 6.579 6.413 6.545 839,472 +0.11(+1.78%)
Apr 17, 2015 6.484 6.498 6.403 6.430 906,682 -0.11(-1.75%)
Apr 16, 2015 6.498 6.552 6.471 6.545 613,758 +0.02(+0.31%)
Apr 15, 2015 6.504 6.562 6.444 6.525 1,179,075 +0.04(+0.62%)
Apr 14, 2015 6.437 6.552 6.390 6.484 1,289,334 +0.06(+0.94%)
Apr 13, 2015 6.471 6.490 6.410 6.424 898,592 -0.06(-0.93%)
Apr 10, 2015 6.444 6.504 6.397 6.484 625,054 +0.04(+0.63%)
Apr 09, 2015 6.478 6.478 6.329 6.444 1,370,734 -0.07(-1.03%)
Apr 08, 2015 6.464 6.525 6.417 6.511 1,179,870 +0.03(+0.42%)
Apr 07, 2015 6.552 6.565 6.451 6.484 1,599,998 -0.08(-1.23%)
Apr 06, 2015 6.538 6.626 6.525 6.565 1,462,692 -0.04(-0.61%)
Apr 02, 2015 6.397 6.605 6.605 6.605 2,321,269 +0.23(+3.59%)
Apr 01, 2015 6.316 6.390 6.188 6.377 2,014,125 +0.01(+0.21%)
Mar 31, 2015 6.316 6.403 6.302 6.363 1,523,474 +0.00(+0.00%)
Mar 30, 2015 6.276 6.410 6.235 6.363 1,544,234 +0.12(+1.94%)
Mar 27, 2015 6.222 6.269 6.195 6.242 1,413,977 +0.02(+0.32%)
Mar 26, 2015 6.094 6.323 6.094 6.222 1,432,156 +0.09(+1.54%)
Mar 25, 2015 6.309 6.350 6.127 6.127 1,659,654 -0.19(-2.99%)
Mar 24, 2015 6.410 6.410 6.235 6.316 1,340,716 -0.11(-1.78%)
Mar 23, 2015 6.350 6.491 6.333 6.430 1,657,355 +0.05(+0.74%)
Mar 20, 2015 6.309 6.410 6.222 6.383 2,697,318 +0.08(+1.34%)
Mar 19, 2015 6.114 6.302 6.053 6.299 1,737,633 +0.12(+2.02%)
Mar 18, 2015 6.006 6.188 5.999 6.175 1,807,097 +0.13(+2.12%)
Mar 17, 2015 5.993 6.545 5.875 6.047 2,131,139 +0.02(+0.34%)
Mar 16, 2015 6.026 6.043 5.973 6.026 817,094 +0.02(+0.34%)
Mar 13, 2015 6.047 6.047 5.885 6.006 859,780 -0.04(-0.67%)
Mar 12, 2015 5.831 6.047 5.784 6.047 1,623,099 +0.27(+4.66%)
Mar 11, 2015 5.845 5.851 5.750 5.777 1,340,042 -0.02(-0.35%)
Mar 10, 2015 5.818 5.865 5.737 5.797 1,548,101 -0.11(-1.88%)
Mar 09, 2015 5.939 5.993 5.885 5.909 1,009,970 -0.04(-0.62%)
Mar 06, 2015 5.946 6.074 5.939 5.946 978,788 -0.03(-0.56%)
Mar 05, 2015 6.053 6.053 5.959 5.979 1,059,782 -0.05(-0.78%)
Mar 04, 2015 6.100 6.154 6.026 6.026 1,128,455 -0.13(-2.08%)
Mar 03, 2015 6.161 6.188 6.067 6.154 1,224,334 -0.05(-0.76%)
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.