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%)
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.