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, 2009 1.333 1.459 1.295 1.454 1,126,794 +0.13(+9.42%)
May 28, 2009 1.320 1.368 1.217 1.329 708,969 +0.03(+2.33%)
May 27, 2009 1.325 1.411 1.286 1.299 671,365 -0.02(-1.31%)
May 26, 2009 1.269 1.346 1.251 1.316 351,477 +0.03(+2.52%)
May 22, 2009 1.333 1.407 1.282 1.284 298,287 -0.04(-3.09%)
May 21, 2009 1.359 1.364 1.286 1.325 373,717 -0.06(-4.06%)
May 20, 2009 1.377 1.463 1.372 1.381 873,653 +0.03(+1.91%)
May 19, 2009 1.320 1.377 1.277 1.355 1,141,037 +0.03(+2.28%)
May 18, 2009 1.204 1.325 1.195 1.325 819,670 +0.14(+11.64%)
May 15, 2009 1.230 1.251 1.152 1.187 354,474 -0.04(-3.51%)
May 14, 2009 1.014 1.234 0.9710 1.230 979,094 +0.22(+22.32%)
May 13, 2009 1.126 1.178 0.9925 1.005 1,410,297 -0.12(-10.39%)
May 12, 2009 1.308 1.320 1.113 1.122 2,241,856 -0.21(-15.86%)
May 11, 2009 1.381 1.415 1.333 1.333 570,498 -0.07(-4.92%)
May 08, 2009 1.467 1.510 1.351 1.402 782,933 +0.02(+1.25%)
May 07, 2009 1.571 1.635 1.295 1.385 1,428,727 -0.17(-10.83%)
May 06, 2009 1.428 1.579 1.415 1.554 1,108,835 +0.17(+12.50%)
May 05, 2009 1.450 1.476 1.351 1.381 311,385 -0.11(-7.25%)
May 04, 2009 1.428 1.489 1.243 1.489 898,634 +0.28(+22.78%)
May 01, 2009 1.109 1.640 1.109 1.213 833,588 +0.09(+8.49%)
Apr 30, 2009 1.213 1.251 1.118 1.118 440,398 -0.09(-7.17%)
Apr 29, 2009 1.157 1.204 1.135 1.204 175,858 +0.06(+5.68%)
Apr 28, 2009 1.113 1.169 1.113 1.139 131,627 +0.02(+1.54%)
Apr 27, 2009 1.118 1.161 1.109 1.122 207,814 -0.02(-1.89%)
Apr 24, 2009 1.122 1.187 1.113 1.144 352,870 +0.03(+2.71%)
Apr 23, 2009 1.139 1.208 1.083 1.113 255,329 -0.03(-2.64%)
Apr 22, 2009 1.118 1.204 1.083 1.144 287,000 +0.01(+0.76%)
Apr 21, 2009 1.096 1.178 1.083 1.135 306,926 +0.04(+3.95%)
Apr 20, 2009 1.195 1.264 1.083 1.092 275,844 -0.14(-11.23%)
Apr 17, 2009 1.230 1.256 1.187 1.230 303,263 +0.00(+0.00%)
Apr 16, 2009 1.273 1.282 1.213 1.230 349,830 -0.02(-1.72%)
Apr 15, 2009 1.165 1.251 1.083 1.251 172,616 +0.08(+7.01%)
Apr 14, 2009 1.191 1.273 1.165 1.169 303,344 -0.04(-3.21%)
Apr 13, 2009 1.217 1.243 1.195 1.208 210,048 -0.02(-1.75%)
Apr 09, 2009 1.230 1.273 1.204 1.230 462,031 +0.03(+2.15%)
Apr 08, 2009 1.092 1.204 1.092 1.204 410,829 +0.12(+11.16%)
Apr 07, 2009 1.087 1.152 1.079 1.083 330,436 -0.03(-2.33%)
Apr 06, 2009 1.087 1.126 1.062 1.109 419,130 +0.01(+0.78%)
Apr 03, 2009 1.062 1.105 1.031 1.100 361,567 +0.03(+3.24%)
Apr 02, 2009 0.9709 1.075 0.9709 1.066 351,368 +0.13(+13.30%)
Apr 01, 2009 0.9364 0.9753 0.9192 0.9407 321,792 -0.01(-1.36%)
Mar 31, 2009 1.027 1.027 0.9235 0.9537 854,901 -0.06(-5.56%)
Mar 30, 2009 1.100 1.100 0.9709 1.010 375,527 -0.20(-16.73%)
Mar 26, 2009 1.226 1.282 1.208 1.213 268,975 +0.00(+0.36%)
Mar 25, 2009 1.191 1.245 1.109 1.208 373,821 +0.03(+2.94%)
Mar 24, 2009 1.230 1.282 1.174 1.174 300,018 -0.06(-4.89%)
Mar 23, 2009 1.230 1.273 1.113 1.234 499,110 +0.15(+13.94%)
Mar 20, 2009 1.131 1.131 1.029 1.083 643,045 -0.03(-2.71%)
Mar 19, 2009 1.079 1.226 1.070 1.113 394,707 +0.05(+4.88%)
Mar 18, 2009 0.8674 1.066 0.8501 1.062 350,666 +0.19(+22.39%)
Mar 17, 2009 0.8458 0.8760 0.8114 0.8674 212,254 +0.02(+2.55%)
Mar 16, 2009 0.8890 0.9321 0.8458 0.8458 313,012 -0.03(-3.45%)
Mar 13, 2009 0.8631 0.9062 0.8329 0.8760 141,767 +0.02(+2.01%)
Mar 12, 2009 0.6948 0.8587 0.6904 0.8587 265,796 +0.16(+22.84%)
Mar 11, 2009 0.8156 0.8156 0.6904 0.6991 297,606 -0.02(-2.41%)
Mar 10, 2009 0.6732 0.7207 0.6646 0.7163 4,010,825 +0.06(+9.93%)
Mar 09, 2009 0.7120 0.7250 0.6473 0.6516 665,164 -0.06(-9.04%)
Mar 06, 2009 0.6300 0.7422 0.6300 0.7163 969,697 +0.09(+14.48%)
Mar 05, 2009 0.7207 0.7207 0.6257 0.6257 482,249 -0.11(-15.20%)
Mar 04, 2009 0.6134 0.7552 0.6134 0.7379 1,018,287 +0.13(+22.14%)
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.