Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A 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 28, 2010 6.480 6.500 6.190 6.230 335,719 -0.25(-3.86%)
May 27, 2010 5.990 6.490 5.930 6.480 542,887 +0.65(+11.15%)
May 26, 2010 5.960 6.020 5.780 5.830 331,878 -0.06(-1.02%)
May 25, 2010 5.720 5.950 5.590 5.890 491,664 +0.14(+2.43%)
May 24, 2010 5.850 5.900 5.750 5.750 250,673 -0.11(-1.88%)
May 21, 2010 5.610 6.040 5.580 5.860 597,800 +0.13(+2.27%)
May 20, 2010 5.760 6.130 5.710 5.730 575,093 -0.16(-2.72%)
May 19, 2010 6.180 6.260 5.860 5.890 413,126 -0.34(-5.46%)
May 18, 2010 6.410 6.480 6.160 6.230 364,944 -0.15(-2.35%)
May 17, 2010 6.390 6.480 6.270 6.380 265,148 +0.01(+0.16%)
May 14, 2010 6.600 6.600 6.280 6.370 262,374 -0.32(-4.78%)
May 13, 2010 6.480 6.770 6.480 6.690 312,646 +0.16(+2.45%)
May 12, 2010 6.400 6.580 6.367 6.530 283,271 +0.11(+1.71%)
May 11, 2010 6.530 6.620 6.240 6.420 489,877 +0.01(+0.16%)
May 10, 2010 6.190 6.750 6.090 6.410 714,969 +0.60(+10.33%)
May 07, 2010 6.350 6.370 5.780 5.810 667,046 -0.56(-8.79%)
May 06, 2010 6.220 6.810 5.840 6.370 1,023,632 +0.12(+1.92%)
May 05, 2010 6.460 6.630 6.210 6.250 384,322 -0.33(-5.02%)
May 04, 2010 6.860 6.900 6.480 6.580 569,551 -0.38(-5.46%)
May 03, 2010 6.550 6.970 6.530 6.960 244,042 +0.45(+6.91%)
Apr 30, 2010 6.750 6.840 6.500 6.510 235,137 -0.23(-3.41%)
Apr 29, 2010 6.850 6.890 6.680 6.740 265,177 -0.07(-1.03%)
Apr 28, 2010 6.760 6.820 6.660 6.810 239,312 +0.13(+1.95%)
Apr 27, 2010 6.650 6.755 6.590 6.680 384,780 +0.02(+0.30%)
Apr 26, 2010 6.600 6.830 6.600 6.660 282,952 +0.08(+1.22%)
Apr 23, 2010 6.620 6.650 6.530 6.580 326,063 -0.01(-0.15%)
Apr 22, 2010 6.430 6.640 6.430 6.590 577,297 +0.10(+1.54%)
Apr 21, 2010 6.530 6.570 6.470 6.490 459,775 -0.02(-0.31%)
Apr 20, 2010 6.340 6.550 6.290 6.510 333,179 +0.19(+3.01%)
Apr 19, 2010 6.350 6.520 6.190 6.320 425,841 -0.09(-1.40%)
Apr 16, 2010 6.630 6.680 6.390 6.410 372,721 -0.22(-3.32%)
Apr 15, 2010 6.570 6.710 6.480 6.630 295,128 +0.07(+1.07%)
Apr 14, 2010 6.470 6.570 6.450 6.560 286,621 +0.11(+1.71%)
Apr 13, 2010 6.140 6.470 6.140 6.450 273,871 +0.26(+4.20%)
Apr 12, 2010 6.170 6.210 6.130 6.190 170,498 +0.00(+0.00%)
Apr 09, 2010 6.290 6.320 6.160 6.190 163,914 -0.08(-1.28%)
Apr 08, 2010 6.330 6.330 6.070 6.270 242,016 -0.06(-0.95%)
Apr 07, 2010 6.400 6.470 6.260 6.330 301,109 -0.06(-0.94%)
Apr 06, 2010 6.260 6.410 6.250 6.390 217,148 +0.10(+1.59%)
Apr 05, 2010 6.060 6.290 6.030 6.290 284,684 +0.23(+3.80%)
Apr 01, 2010 6.180 6.060 6.060 6.060 156,500 -0.05(-0.82%)
Mar 31, 2010 6.120 6.280 6.060 6.110 295,263 -0.04(-0.65%)
Mar 30, 2010 6.090 6.180 6.080 6.150 206,047 +0.08(+1.32%)
Mar 29, 2010 6.370 6.370 6.050 6.070 461,985 -0.29(-4.56%)
Mar 26, 2010 6.430 6.470 6.340 6.360 330,331 -0.01(-0.16%)
Mar 25, 2010 6.410 6.440 6.220 6.370 641,183 +0.25(+4.08%)
Mar 24, 2010 6.120 6.300 6.000 6.120 457,011 -0.06(-0.97%)
Mar 23, 2010 6.080 6.200 6.000 6.180 419,991 +0.15(+2.49%)
Mar 22, 2010 5.700 6.040 5.680 6.030 425,791 +0.33(+5.79%)
Mar 19, 2010 5.920 5.990 5.660 5.700 662,020 -0.21(-3.55%)
Mar 18, 2010 6.140 6.140 5.830 5.910 622,854 -0.20(-3.27%)
Mar 17, 2010 6.070 6.170 6.000 6.110 276,250 +0.04(+0.66%)
Mar 16, 2010 6.040 6.080 5.980 6.070 287,671 +0.06(+1.00%)
Mar 15, 2010 6.010 6.030 5.880 6.010 349,309 +0.03(+0.50%)
Mar 12, 2010 5.950 6.010 5.880 5.980 279,980 +0.06(+1.01%)
Mar 11, 2010 5.860 5.930 5.630 5.920 294,310 +0.03(+0.51%)
Mar 10, 2010 5.780 5.930 5.720 5.890 615,395 +0.11(+1.90%)
Mar 09, 2010 5.710 5.800 5.590 5.780 331,070 +0.04(+0.70%)
Mar 08, 2010 5.660 5.781 5.500 5.740 803,797 +0.11(+1.95%)
Mar 05, 2010 5.500 5.650 5.450 5.630 463,715 +0.18(+3.30%)
Mar 04, 2010 5.340 5.500 5.300 5.450 596,372 +0.08(+1.49%)
Mar 03, 2010 5.240 5.480 5.200 5.370 723,562 +0.17(+3.27%)
Mar 02, 2010 5.250 5.270 5.060 5.200 256,770 -0.05(-0.95%)
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.