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 (%)
Jul 31, 2009 1.998 2.046 1.968 1.972 889,674 -0.03(-1.51%)
Jul 30, 2009 1.959 2.015 1.903 2.002 811,427 +0.07(+3.80%)
Jul 29, 2009 1.972 1.985 1.899 1.929 1,076,847 -0.06(-2.83%)
Jul 28, 2009 2.037 2.050 1.946 1.985 969,833 -0.06(-2.95%)
Jul 27, 2009 2.028 2.067 1.981 2.046 813,037 +0.09(+4.64%)
Jul 24, 2009 1.938 1.964 1.903 1.955 752,889 +0.02(+0.89%)
Jul 23, 2009 1.830 1.942 1.830 1.938 1,035,924 +0.10(+5.40%)
Jul 22, 2009 1.826 1.877 1.800 1.838 705,098 -0.00(-0.23%)
Jul 21, 2009 1.851 1.908 1.826 1.843 489,338 -0.00(-0.23%)
Jul 20, 2009 1.834 1.847 1.813 1.847 530,845 +0.03(+1.90%)
Jul 17, 2009 1.830 1.847 1.787 1.813 596,573 +0.00(+0.00%)
Jul 16, 2009 1.765 1.847 1.752 1.813 827,996 +0.04(+2.19%)
Jul 15, 2009 1.765 1.778 1.739 1.774 900,548 +0.04(+2.24%)
Jul 14, 2009 1.752 1.769 1.696 1.735 624,251 -0.01(-0.74%)
Jul 13, 2009 1.724 1.774 1.670 1.748 835,474 +0.07(+4.38%)
Jul 10, 2009 1.683 1.683 1.611 1.674 1,059,464 -0.03(-1.52%)
Jul 09, 2009 1.662 1.722 1.618 1.700 828,017 +0.05(+2.87%)
Jul 08, 2009 1.627 1.662 1.605 1.653 571,974 +0.01(+0.53%)
Jul 07, 2009 1.657 1.662 1.588 1.644 465,961 -0.01(-0.52%)
Jul 06, 2009 1.640 1.662 1.519 1.653 723,241 +0.02(+1.32%)
Jul 02, 2009 1.627 1.657 1.571 1.631 523,048 -0.03(-1.82%)
Jul 01, 2009 1.649 1.687 1.640 1.662 928,989 +0.03(+1.58%)
Jun 30, 2009 1.662 1.674 1.631 1.636 782,163 +0.00(+0.00%)
Jun 29, 2009 1.748 1.748 1.627 1.636 971,698 -0.11(-6.42%)
Jun 26, 2009 1.597 1.761 1.562 1.748 8,221,013 +0.17(+10.66%)
Jun 25, 2009 1.519 1.580 1.424 1.580 756,068 +0.07(+4.57%)
Jun 24, 2009 1.398 1.515 1.368 1.510 759,094 +0.13(+9.37%)
Jun 23, 2009 1.467 1.485 1.334 1.381 655,178 -0.08(-5.33%)
Jun 22, 2009 1.532 1.545 1.450 1.459 521,095 -0.08(-5.06%)
Jun 19, 2009 1.567 1.597 1.528 1.536 481,221 -0.00(-0.28%)
Jun 18, 2009 1.467 1.564 1.437 1.541 248,062 +0.06(+4.39%)
Jun 17, 2009 1.480 1.493 1.403 1.476 617,619 +0.00(+0.29%)
Jun 16, 2009 1.549 1.597 1.472 1.472 473,104 -0.05(-3.12%)
Jun 15, 2009 1.605 1.605 1.480 1.519 507,718 -0.08(-4.86%)
Jun 12, 2009 1.485 1.610 1.472 1.597 954,264 +0.10(+6.94%)
Jun 11, 2009 1.489 1.532 1.450 1.493 586,086 +0.01(+0.58%)
Jun 10, 2009 1.428 1.489 1.424 1.485 891,080 +0.08(+5.52%)
Jun 09, 2009 1.407 1.489 1.403 1.407 609,586 +0.00(+0.31%)
Jun 08, 2009 1.403 1.480 1.359 1.403 1,106,782 -0.07(-4.97%)
Jun 05, 2009 1.489 1.489 1.446 1.476 303,796 +0.00(+0.00%)
Jun 04, 2009 1.476 1.489 1.416 1.476 621,148 +0.01(+0.59%)
Jun 03, 2009 1.441 1.489 1.428 1.467 530,155 +0.00(+0.29%)
Jun 02, 2009 1.472 1.476 1.424 1.463 898,243 -0.02(-1.17%)
Jun 01, 2009 1.489 1.510 1.450 1.480 480,220 +0.03(+1.78%)
May 29, 2009 1.334 1.459 1.295 1.454 1,126,693 +0.13(+9.42%)
May 28, 2009 1.321 1.368 1.217 1.329 708,905 +0.03(+2.33%)
May 27, 2009 1.325 1.411 1.286 1.299 671,305 -0.02(-1.31%)
May 26, 2009 1.269 1.346 1.252 1.316 351,446 +0.03(+2.52%)
May 22, 2009 1.334 1.407 1.282 1.284 298,261 -0.04(-3.09%)
May 21, 2009 1.359 1.364 1.286 1.325 373,683 -0.06(-4.06%)
May 20, 2009 1.377 1.463 1.372 1.381 873,574 +0.03(+1.91%)
May 19, 2009 1.321 1.377 1.277 1.355 1,140,934 +0.03(+2.28%)
May 18, 2009 1.204 1.325 1.195 1.325 819,597 +0.14(+11.64%)
May 15, 2009 1.230 1.252 1.152 1.187 354,442 -0.04(-3.51%)
May 14, 2009 1.014 1.234 0.9711 1.230 979,006 +0.22(+22.32%)
May 13, 2009 1.126 1.178 0.9926 1.006 1,410,171 -0.12(-10.39%)
May 12, 2009 1.308 1.321 1.113 1.122 2,241,655 -0.21(-15.86%)
May 11, 2009 1.381 1.416 1.334 1.334 570,447 -0.07(-4.92%)
May 08, 2009 1.467 1.510 1.351 1.403 782,863 +0.02(+1.25%)
May 07, 2009 1.571 1.636 1.295 1.385 1,428,599 -0.17(-10.83%)
May 06, 2009 1.428 1.580 1.416 1.554 1,108,735 +0.17(+12.50%)
May 05, 2009 1.450 1.476 1.351 1.381 311,357 -0.11(-7.25%)
May 04, 2009 1.428 1.489 1.243 1.489 898,553 +0.28(+22.78%)
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.