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 (%)
Dec 31, 2008 1.057 1.217 1.057 1.191 945,262 +0.14(+13.11%)
Dec 30, 2008 1.161 1.161 0.9926 1.053 670,183 -0.07(-6.51%)
Dec 29, 2008 1.187 1.204 1.122 1.126 354,402 -0.04(-3.33%)
Dec 26, 2008 1.183 1.243 1.135 1.165 204,266 -0.01(-0.74%)
Dec 24, 2008 1.204 1.204 1.101 1.174 143,233 -0.03(-2.51%)
Dec 23, 2008 1.277 1.277 1.187 1.204 361,810 -0.07(-5.42%)
Dec 22, 2008 1.334 1.372 1.213 1.273 416,576 -0.06(-4.84%)
Dec 19, 2008 1.381 1.381 1.290 1.338 777,409 -0.06(-4.02%)
Dec 18, 2008 1.264 1.420 1.264 1.394 559,714 +0.05(+3.86%)
Dec 17, 2008 1.368 1.390 1.226 1.342 1,033,005 -0.03(-2.20%)
Dec 16, 2008 1.329 1.385 1.252 1.372 547,074 +0.10(+8.16%)
Dec 15, 2008 1.424 1.463 1.252 1.269 535,804 -0.15(-10.37%)
Dec 12, 2008 1.044 1.420 0.9279 1.416 892,985 +0.00(+0.31%)
Dec 11, 2008 1.472 1.545 1.407 1.411 3,263,886 -0.09(-6.03%)
Dec 10, 2008 1.502 1.618 1.424 1.502 913,934 +0.01(+0.87%)
Dec 09, 2008 1.532 1.610 1.390 1.489 1,252,701 -0.03(-2.27%)
Dec 08, 2008 1.571 1.636 1.498 1.523 1,452,623 -0.02(-1.12%)
Dec 05, 2008 1.463 1.554 1.342 1.541 356,398 +0.07(+4.69%)
Dec 04, 2008 1.515 1.674 1.403 1.472 521,120 -0.06(-3.94%)
Dec 03, 2008 1.463 1.614 1.340 1.532 806,102 +0.11(+7.90%)
Dec 02, 2008 1.394 1.463 1.308 1.420 576,727 +0.07(+5.11%)
Dec 01, 2008 1.592 1.636 1.321 1.351 724,701 -0.29(-17.63%)
Nov 28, 2008 1.601 1.662 1.403 1.640 136,374 +0.03(+2.15%)
Nov 26, 2008 1.403 1.627 1.252 1.605 469,073 +0.17(+12.05%)
Nov 25, 2008 1.377 1.726 1.109 1.433 1,061,899 +0.07(+5.40%)
Nov 24, 2008 1.226 1.433 1.204 1.359 514,463 +0.20(+17.10%)
Nov 21, 2008 1.092 1.178 1.010 1.161 659,003 +0.11(+10.70%)
Nov 20, 2008 1.083 1.165 1.036 1.049 511,754 -0.02(-2.02%)
Nov 19, 2008 1.170 1.290 1.066 1.070 697,324 -0.12(-9.82%)
Nov 18, 2008 1.195 1.277 1.144 1.187 416,017 +0.00(+0.00%)
Nov 17, 2008 1.277 1.277 1.161 1.187 353,622 -0.10(-8.03%)
Nov 14, 2008 1.364 1.403 1.256 1.290 423,882 -0.10(-7.14%)
Nov 13, 2008 1.269 1.398 1.217 1.390 622,701 +0.09(+7.33%)
Nov 12, 2008 1.316 1.359 1.282 1.295 503,705 -0.06(-4.46%)
Nov 11, 2008 1.385 1.385 1.303 1.355 483,835 -0.06(-3.98%)
Nov 10, 2008 1.588 1.636 1.394 1.411 2,727,977 -0.15(-9.42%)
Nov 07, 2008 1.618 1.649 1.523 1.558 550,260 -0.02(-1.10%)
Nov 06, 2008 1.433 1.726 1.420 1.575 537,412 +0.12(+7.99%)
Nov 05, 2008 1.545 1.562 1.437 1.459 371,459 -0.11(-7.14%)
Nov 04, 2008 1.709 1.709 1.536 1.571 401,677 -0.08(-4.71%)
Nov 03, 2008 1.722 1.752 1.592 1.649 600,049 -0.12(-6.60%)
Oct 31, 2008 1.489 1.765 1.329 1.765 796,045 +0.25(+16.86%)
Oct 30, 2008 1.519 1.592 1.411 1.510 447,382 +0.04(+2.94%)
Oct 29, 2008 1.476 1.523 1.346 1.467 493,495 +0.01(+0.59%)
Oct 28, 2008 1.381 1.485 1.286 1.459 575,443 +0.13(+9.38%)
Oct 27, 2008 1.403 1.424 1.334 1.334 306,093 -0.09(-6.08%)
Oct 24, 2008 1.428 1.532 1.407 1.420 625,094 -0.14(-8.86%)
Oct 23, 2008 1.489 1.610 1.433 1.558 1,188,090 +0.04(+2.85%)
Oct 22, 2008 1.653 1.692 1.480 1.515 901,697 -0.19(-11.14%)
Oct 21, 2008 1.834 1.955 1.666 1.705 663,346 -0.18(-9.40%)
Oct 20, 2008 1.752 1.908 1.726 1.882 374,689 +0.16(+9.27%)
Oct 17, 2008 1.705 1.778 1.269 1.722 1,497,045 -0.09(-5.23%)
Oct 16, 2008 1.549 1.817 1.476 1.817 657,099 +0.31(+20.63%)
Oct 15, 2008 1.627 1.787 1.480 1.506 969,798 -0.19(-10.97%)
Oct 14, 2008 1.869 1.981 1.610 1.692 406,211 -0.06(-3.21%)
Oct 13, 2008 1.791 1.804 1.558 1.748 648,996 +0.25(+17.05%)
Oct 10, 2008 1.204 1.506 1.049 1.493 1,720,961 +0.19(+14.57%)
Oct 09, 2008 1.368 1.385 1.256 1.303 2,236,147 -0.03(-1.95%)
Oct 08, 2008 1.342 1.510 1.295 1.329 768,527 -0.07(-5.23%)
Oct 07, 2008 1.493 1.592 1.346 1.403 949,715 -0.09(-6.07%)
Oct 06, 2008 1.498 1.657 1.454 1.493 794,838 -0.08(-5.20%)
Oct 03, 2008 1.592 1.718 1.562 1.575 471,091 +0.00(+0.27%)
Oct 02, 2008 1.731 1.851 1.571 1.571 490,715 -0.16(-9.45%)
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.