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 (%)
Aug 29, 2008 2.814 2.878 2.814 2.844 474,547 +0.02(+0.61%)
Aug 28, 2008 2.792 2.844 2.745 2.827 561,373 +0.06(+2.34%)
Aug 27, 2008 2.736 2.762 2.719 2.762 512,062 +0.02(+0.63%)
Aug 26, 2008 2.749 2.762 2.632 2.745 617,054 -0.01(-0.47%)
Aug 25, 2008 2.801 2.813 2.701 2.757 1,090,092 -0.07(-2.44%)
Aug 22, 2008 2.727 2.865 2.727 2.827 767,393 +0.07(+2.50%)
Aug 21, 2008 2.757 2.852 2.749 2.757 534,165 -0.03(-1.08%)
Aug 20, 2008 2.796 2.870 2.753 2.788 865,255 -0.00(-0.15%)
Aug 19, 2008 2.796 2.857 2.783 2.792 883,986 -0.03(-0.92%)
Aug 18, 2008 2.852 2.952 2.779 2.818 872,614 -0.05(-1.66%)
Aug 15, 2008 2.857 2.999 2.839 2.865 841,069 +0.04(+1.37%)
Aug 14, 2008 2.762 2.883 2.740 2.827 681,884 +0.04(+1.39%)
Aug 13, 2008 2.809 2.835 2.732 2.788 1,071,315 -0.05(-1.67%)
Aug 12, 2008 2.947 2.947 2.697 2.835 744,922 -0.14(-4.64%)
Aug 11, 2008 2.870 3.025 2.766 2.973 1,154,908 +0.10(+3.45%)
Aug 08, 2008 2.684 2.883 2.589 2.874 1,699,986 +0.22(+8.47%)
Aug 07, 2008 2.593 2.710 2.550 2.650 1,389,752 +0.05(+1.99%)
Aug 06, 2008 2.896 2.896 2.511 2.598 2,858,391 -0.40(-13.38%)
Aug 05, 2008 3.129 3.133 2.999 2.999 1,127,652 -0.10(-3.20%)
Aug 04, 2008 2.999 3.111 2.947 3.098 677,080 +0.08(+2.57%)
Aug 01, 2008 3.064 3.085 2.909 3.021 1,009,836 -0.04(-1.41%)
Jul 31, 2008 2.796 3.064 2.723 3.064 5,625,514 +0.23(+8.07%)
Jul 30, 2008 2.973 2.973 2.716 2.835 1,374,147 -0.10(-3.52%)
Jul 29, 2008 2.939 2.943 2.796 2.939 612,345 +0.02(+0.74%)
Jul 28, 2008 2.978 2.986 2.891 2.917 724,937 -0.00(-0.15%)
Jul 25, 2008 2.896 2.973 2.835 2.921 329,052 +0.02(+0.74%)
Jul 24, 2008 3.085 3.085 2.870 2.900 1,146,016 -0.20(-6.41%)
Jul 23, 2008 2.883 3.120 2.818 3.098 1,193,068 +0.23(+8.13%)
Jul 22, 2008 2.632 2.878 2.589 2.865 1,067,491 +0.15(+5.56%)
Jul 21, 2008 2.745 2.783 2.637 2.714 459,827 -0.00(-0.16%)
Jul 18, 2008 2.753 2.770 2.602 2.719 540,489 -0.02(-0.63%)
Jul 17, 2008 2.697 2.792 2.641 2.736 724,736 +0.02(+0.80%)
Jul 16, 2008 2.563 2.757 2.494 2.714 642,517 +0.19(+7.52%)
Jul 15, 2008 2.499 2.585 2.356 2.524 725,811 -0.00(-0.17%)
Jul 14, 2008 2.533 2.650 2.421 2.529 1,018,192 -0.02(-0.68%)
Jul 11, 2008 2.749 2.749 2.395 2.546 2,320,477 -0.25(-8.95%)
Jul 10, 2008 2.995 2.995 2.745 2.796 1,538,168 -0.20(-6.63%)
Jul 09, 2008 2.978 3.064 2.947 2.995 776,792 -0.03(-0.86%)
Jul 08, 2008 3.003 3.055 2.934 3.021 962,676 -0.03(-0.85%)
Jul 07, 2008 3.120 3.215 2.990 3.047 636,596 -0.03(-0.98%)
Jul 04, 2008 3.129 3.129 3.021 3.077 581,768 +0.00(+0.00%)
Jul 03, 2008 3.129 3.129 3.021 3.077 581,768 -0.08(-2.46%)
Jul 02, 2008 3.215 3.301 3.085 3.154 796,587 -0.06(-1.75%)
Jul 01, 2008 3.176 3.336 3.163 3.211 1,077,124 -0.05(-1.46%)
Jun 30, 2008 3.180 3.288 3.180 3.258 1,385,317 +0.08(+2.44%)
Jun 27, 2008 3.111 3.202 3.034 3.180 6,285,662 +0.05(+1.52%)
Jun 26, 2008 3.133 3.167 2.978 3.133 1,690,897 -0.05(-1.63%)
Jun 25, 2008 3.150 3.245 3.094 3.185 859,009 +0.03(+0.96%)
Jun 24, 2008 3.310 3.344 3.137 3.154 1,818,715 -0.15(-4.57%)
Jun 23, 2008 3.530 3.530 3.254 3.306 1,112,985 -0.19(-5.55%)
Jun 20, 2008 3.539 3.539 3.431 3.500 3,131,612 +0.04(+1.25%)
Jun 19, 2008 3.551 3.556 3.431 3.457 1,041,560 +0.00(+0.00%)
Jun 18, 2008 3.457 3.470 3.426 3.457 1,300,418 +0.00(+0.00%)
Jun 17, 2008 3.452 3.491 3.452 3.457 961,197 -0.00(-0.12%)
Jun 16, 2008 3.526 3.526 3.431 3.461 1,483,699 +0.00(+0.00%)
Jun 13, 2008 3.465 3.504 3.422 3.461 1,741,417 +0.00(+0.12%)
Jun 12, 2008 3.495 3.508 3.405 3.457 1,116,213 +0.00(+0.12%)
Jun 11, 2008 3.491 3.521 3.452 3.452 877,815 -0.06(-1.60%)
Jun 10, 2008 3.482 3.534 3.444 3.508 978,769 +0.03(+0.74%)
Jun 09, 2008 3.461 3.556 3.431 3.482 3,067,424 +0.03(+0.87%)
Jun 06, 2008 3.517 3.560 3.409 3.452 4,956,065 -0.03(-0.99%)
Jun 05, 2008 3.465 3.677 3.448 3.487 17,406,740 -0.05(-1.34%)
Jun 04, 2008 3.836 3.836 3.508 3.534 3,097,782 -0.33(-8.49%)
Jun 03, 2008 3.888 3.983 3.810 3.862 1,355,129 -0.03(-0.67%)
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.