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 (%)
Oct 29, 2010 3.251 3.270 3.178 3.187 1,483,605 -0.11(-3.33%)
Oct 28, 2010 3.288 3.315 3.256 3.297 851,552 +0.04(+1.27%)
Oct 27, 2010 3.247 3.279 3.228 3.256 642,941 -0.01(-0.28%)
Oct 25, 2010 3.233 3.320 3.233 3.265 877,482 +0.07(+2.30%)
Oct 22, 2010 3.160 3.210 3.146 3.192 755,953 +0.04(+1.31%)
Oct 21, 2010 3.178 3.247 3.091 3.150 1,997,554 +0.00(+0.00%)
Oct 20, 2010 3.054 3.205 2.986 3.150 2,082,340 +0.11(+3.61%)
Oct 19, 2010 3.100 3.137 3.013 3.041 1,010,979 -0.10(-3.21%)
Oct 18, 2010 3.063 3.183 3.045 3.141 943,274 +0.11(+3.47%)
Oct 15, 2010 3.105 3.105 3.004 3.036 1,327,026 -0.03(-1.04%)
Oct 14, 2010 3.109 3.118 3.031 3.068 896,951 -0.08(-2.47%)
Oct 13, 2010 3.068 3.183 3.045 3.146 933,641 +0.08(+2.69%)
Oct 12, 2010 2.995 3.063 2.981 3.063 730,569 +0.05(+1.52%)
Oct 11, 2010 2.995 3.068 2.981 3.018 833,072 -0.02(-0.75%)
Oct 08, 2010 2.981 3.054 2.934 3.041 684,473 +0.06(+2.00%)
Oct 07, 2010 2.999 3.027 2.954 2.981 733,207 +0.01(+0.31%)
Oct 06, 2010 2.926 2.976 2.867 2.972 1,113,688 +0.04(+1.41%)
Oct 05, 2010 2.834 3.004 2.825 2.931 1,726,314 +0.13(+4.75%)
Oct 04, 2010 2.761 2.798 2.747 2.798 1,028,587 +0.04(+1.49%)
Oct 01, 2010 2.743 2.775 2.725 2.757 641,884 +0.02(+0.84%)
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%)
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.