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 (%)
Sep 30, 2010 2.757 2.761 2.720 2.734 1,396,740 +0.01(+0.34%)
Sep 29, 2010 2.656 2.729 2.642 2.725 688,675 +0.07(+2.59%)
Sep 28, 2010 2.633 2.656 2.564 2.656 1,108,112 +0.03(+1.05%)
Sep 27, 2010 2.619 2.642 2.610 2.628 570,303 +0.01(+0.35%)
Sep 24, 2010 2.578 2.628 2.537 2.619 865,382 +0.09(+3.44%)
Sep 23, 2010 2.573 2.656 2.519 2.532 1,186,751 -0.02(-0.72%)
Sep 22, 2010 2.532 2.578 2.523 2.551 480,534 +0.00(+0.18%)
Sep 21, 2010 2.638 2.638 2.528 2.546 723,319 -0.09(-3.47%)
Sep 20, 2010 2.537 2.638 2.519 2.638 736,590 +0.10(+3.97%)
Sep 17, 2010 2.619 2.619 2.519 2.537 895,503 -0.06(-2.46%)
Sep 15, 2010 2.555 2.610 2.539 2.601 501,570 +0.04(+1.61%)
Sep 14, 2010 2.569 2.605 2.555 2.560 454,942 -0.02(-0.71%)
Sep 13, 2010 2.578 2.587 2.546 2.578 731,377 +0.04(+1.44%)
Sep 10, 2010 2.491 2.555 2.482 2.541 597,481 +0.05(+2.21%)
Sep 09, 2010 2.519 2.519 2.468 2.486 596,249 +0.01(+0.56%)
Sep 08, 2010 2.473 2.523 2.459 2.473 830,161 +0.01(+0.56%)
Sep 07, 2010 2.610 2.610 2.450 2.459 1,354,450 -0.18(-6.77%)
Sep 03, 2010 2.569 2.642 2.532 2.638 996,461 +0.11(+4.16%)
Sep 02, 2010 2.454 2.551 2.450 2.532 752,103 +0.08(+3.17%)
Sep 01, 2010 2.395 2.464 2.367 2.454 1,108,899 +0.10(+4.08%)
Aug 31, 2010 2.358 2.496 2.358 2.358 1,014,425 +0.00(+0.00%)
Aug 30, 2010 2.496 2.496 2.358 2.358 905,612 -0.14(-5.68%)
Aug 27, 2010 2.445 2.500 2.335 2.500 885,274 +0.08(+3.41%)
Aug 26, 2010 2.345 2.496 2.290 2.418 1,976,325 +0.09(+3.94%)
Aug 25, 2010 2.280 2.326 2.248 2.326 1,125,751 +0.04(+1.80%)
Aug 24, 2010 2.312 2.345 2.267 2.285 1,088,631 -0.04(-1.58%)
Aug 23, 2010 2.372 2.395 2.322 2.322 850,394 -0.03(-1.17%)
Aug 20, 2010 2.345 2.372 2.340 2.349 1,031,000 -0.00(-0.19%)
Aug 19, 2010 2.372 2.399 2.345 2.354 1,239,508 -0.03(-1.15%)
Aug 18, 2010 2.367 2.418 2.367 2.381 927,275 +0.02(+0.78%)
Aug 17, 2010 2.432 2.450 2.358 2.363 840,340 -0.05(-1.90%)
Aug 16, 2010 2.345 2.432 2.345 2.409 1,197,275 +0.06(+2.53%)
Aug 13, 2010 2.413 2.432 2.349 2.349 910,176 -0.07(-3.02%)
Aug 12, 2010 2.436 2.468 2.413 2.422 1,753,030 -0.01(-0.56%)
Aug 11, 2010 2.450 2.481 2.436 2.436 1,372,389 -0.04(-1.44%)
Aug 10, 2010 2.450 2.516 2.445 2.472 1,314,946 -0.00(-0.18%)
Aug 09, 2010 2.458 2.543 2.396 2.476 1,520,246 +0.04(+1.83%)
Aug 06, 2010 2.400 2.458 2.400 2.432 1,318,881 +0.01(+0.55%)
Aug 05, 2010 2.441 2.485 2.400 2.418 1,578,739 -0.03(-1.09%)
Aug 04, 2010 2.436 2.454 2.396 2.445 1,001,465 +0.04(+1.67%)
Aug 03, 2010 2.436 2.458 2.387 2.405 996,081 -0.03(-1.28%)
Aug 02, 2010 2.458 2.472 2.383 2.436 2,230,097 +0.02(+0.74%)
Jul 30, 2010 2.351 2.418 2.351 2.418 718,044 +0.03(+1.31%)
Jul 29, 2010 2.441 2.490 2.374 2.387 817,113 -0.04(-1.47%)
Jul 28, 2010 2.490 2.512 2.409 2.423 759,636 -0.06(-2.34%)
Jul 27, 2010 2.490 2.552 2.472 2.481 1,030,467 +0.01(+0.54%)
Jul 26, 2010 2.320 2.481 2.307 2.467 1,524,189 +0.17(+7.17%)
Jul 23, 2010 2.159 2.325 2.151 2.302 1,001,680 +0.14(+6.61%)
Jul 22, 2010 2.177 2.177 2.124 2.159 1,762,788 +0.02(+1.04%)
Jul 21, 2010 2.209 2.258 2.124 2.137 793,069 -0.06(-2.84%)
Jul 20, 2010 2.177 2.200 2.097 2.200 956,458 -0.00(-0.20%)
Jul 19, 2010 2.267 2.293 2.200 2.204 479,099 -0.06(-2.76%)
Jul 16, 2010 2.253 2.293 2.253 2.267 1,151,749 -0.03(-1.17%)
Jul 15, 2010 2.365 2.365 2.249 2.293 467,391 -0.06(-2.65%)
Jul 14, 2010 2.302 2.365 2.280 2.356 924,125 +0.04(+1.54%)
Jul 13, 2010 2.293 2.338 2.262 2.320 1,046,223 +0.05(+2.36%)
Jul 12, 2010 2.298 2.298 2.235 2.267 882,377 -0.04(-1.55%)
Jul 09, 2010 2.240 2.320 2.238 2.302 1,760,498 +0.06(+2.79%)
Jul 08, 2010 2.200 2.240 2.151 2.240 1,216,502 +0.08(+3.51%)
Jul 07, 2010 2.186 2.231 2.093 2.164 1,879,476 -0.00(-0.21%)
Jul 06, 2010 2.267 2.284 2.146 2.168 859,260 -0.05(-2.41%)
Jul 02, 2010 2.217 2.293 2.200 2.222 584,921 -0.04(-1.97%)
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.