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 28, 2010 2.891 2.900 2.762 2.779 752,506 -0.11(-3.86%)
May 27, 2010 2.672 2.895 2.646 2.891 1,216,869 +0.29(+11.15%)
May 26, 2010 2.659 2.686 2.579 2.601 743,897 -0.03(-1.02%)
May 25, 2010 2.552 2.655 2.494 2.628 1,102,054 +0.06(+2.43%)
May 24, 2010 2.610 2.632 2.565 2.565 561,877 -0.05(-1.88%)
May 21, 2010 2.503 2.695 2.489 2.614 1,339,955 +0.06(+2.27%)
May 20, 2010 2.570 2.735 2.547 2.556 1,289,058 -0.07(-2.72%)
May 19, 2010 2.757 2.793 2.614 2.628 926,012 -0.15(-5.46%)
May 18, 2010 2.860 2.891 2.748 2.779 818,013 -0.07(-2.35%)
May 17, 2010 2.851 2.891 2.797 2.846 594,323 +0.00(+0.16%)
May 14, 2010 2.944 2.944 2.802 2.842 588,105 -0.14(-4.78%)
May 13, 2010 2.891 3.020 2.891 2.985 700,789 +0.07(+2.45%)
May 12, 2010 2.855 2.936 2.841 2.913 634,945 +0.11(+3.98%)
May 11, 2010 2.850 2.889 2.723 2.802 1,122,527 +0.00(+0.16%)
May 10, 2010 2.701 2.946 2.658 2.797 1,638,313 +0.26(+10.33%)
May 07, 2010 2.771 2.780 2.522 2.536 1,528,500 -0.24(-8.79%)
May 06, 2010 2.714 2.972 2.549 2.780 2,345,598 +0.05(+1.92%)
May 05, 2010 2.819 2.893 2.710 2.728 880,653 -0.14(-5.02%)
May 04, 2010 2.994 3.011 2.828 2.872 1,305,096 -0.17(-5.46%)
May 03, 2010 2.858 3.042 2.850 3.037 559,209 +0.20(+6.91%)
Apr 30, 2010 2.946 2.985 2.837 2.841 538,804 -0.10(-3.41%)
Apr 29, 2010 2.989 3.007 2.915 2.941 607,639 -0.03(-1.03%)
Apr 28, 2010 2.950 2.976 2.906 2.972 548,370 +0.06(+1.95%)
Apr 27, 2010 2.902 2.948 2.876 2.915 881,703 +0.01(+0.30%)
Apr 26, 2010 2.880 2.981 2.880 2.906 648,369 +0.03(+1.22%)
Apr 23, 2010 2.889 2.902 2.850 2.872 747,156 -0.00(-0.15%)
Apr 22, 2010 2.806 2.898 2.806 2.876 1,322,845 +0.04(+1.54%)
Apr 21, 2010 2.850 2.867 2.824 2.832 1,053,550 -0.01(-0.31%)
Apr 20, 2010 2.767 2.858 2.745 2.841 763,462 +0.08(+3.01%)
Apr 19, 2010 2.771 2.845 2.701 2.758 975,792 -0.04(-1.40%)
Apr 16, 2010 2.893 2.915 2.789 2.797 854,070 -0.10(-3.32%)
Apr 15, 2010 2.867 2.928 2.828 2.893 676,270 +0.03(+1.07%)
Apr 14, 2010 2.824 2.867 2.815 2.863 656,776 +0.05(+1.71%)
Apr 13, 2010 2.680 2.824 2.680 2.815 627,560 +0.11(+4.20%)
Apr 12, 2010 2.693 2.710 2.675 2.701 390,687 +0.00(+0.00%)
Apr 09, 2010 2.745 2.758 2.688 2.701 375,600 -0.03(-1.28%)
Apr 08, 2010 2.762 2.762 2.649 2.736 554,566 -0.03(-0.95%)
Apr 07, 2010 2.793 2.824 2.732 2.762 689,975 -0.03(-0.94%)
Apr 06, 2010 2.732 2.797 2.728 2.789 497,583 +0.04(+1.59%)
Apr 05, 2010 2.645 2.745 2.632 2.745 652,338 +0.10(+3.80%)
Apr 01, 2010 2.697 2.645 2.645 2.645 358,611 -0.02(-0.82%)
Mar 31, 2010 2.671 2.741 2.645 2.666 676,579 -0.02(-0.65%)
Mar 30, 2010 2.658 2.697 2.653 2.684 472,145 +0.03(+1.32%)
Mar 29, 2010 2.780 2.780 2.640 2.649 1,058,614 -0.13(-4.56%)
Mar 26, 2010 2.806 2.824 2.767 2.776 756,936 -0.00(-0.16%)
Mar 25, 2010 2.797 2.810 2.714 2.780 1,469,236 +0.11(+4.08%)
Mar 24, 2010 2.671 2.749 2.618 2.671 1,047,216 -0.03(-0.97%)
Mar 23, 2010 2.653 2.706 2.618 2.697 962,387 +0.07(+2.49%)
Mar 22, 2010 2.488 2.636 2.479 2.632 975,677 +0.14(+5.79%)
Mar 19, 2010 2.584 2.614 2.470 2.488 1,516,983 -0.09(-3.55%)
Mar 18, 2010 2.680 2.680 2.544 2.579 1,427,237 -0.09(-3.27%)
Mar 17, 2010 2.649 2.693 2.618 2.666 633,012 +0.02(+0.66%)
Mar 16, 2010 2.636 2.653 2.610 2.649 659,182 +0.03(+1.00%)
Mar 15, 2010 2.623 2.632 2.566 2.623 800,423 +0.01(+0.50%)
Mar 12, 2010 2.597 2.623 2.566 2.610 641,559 +0.03(+1.01%)
Mar 11, 2010 2.557 2.588 2.457 2.584 674,395 +0.01(+0.51%)
Mar 10, 2010 2.522 2.588 2.496 2.570 1,410,145 +0.05(+1.90%)
Mar 09, 2010 2.492 2.531 2.440 2.522 758,629 +0.02(+0.70%)
Mar 08, 2010 2.470 2.523 2.400 2.505 1,841,858 +0.05(+1.95%)
Mar 05, 2010 2.400 2.466 2.378 2.457 1,062,578 +0.08(+3.30%)
Mar 04, 2010 2.330 2.400 2.313 2.378 1,366,554 +0.06(+2.64%)
Mar 03, 2010 2.261 2.365 2.244 2.317 1,676,738 +0.07(+3.27%)
Mar 02, 2010 2.266 2.274 2.184 2.244 595,023 -0.02(-0.95%)
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.