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 (%)
Jan 31, 2011 3.650 3.780 3.617 3.775 1,509,980 +0.13(+3.45%)
Jan 28, 2011 3.799 3.799 3.603 3.650 1,588,313 -0.15(-3.93%)
Jan 27, 2011 3.803 3.827 3.757 3.799 1,112,154 +0.02(+0.49%)
Jan 26, 2011 3.682 3.841 3.673 3.780 1,289,248 +0.11(+2.92%)
Jan 25, 2011 3.822 3.841 3.598 3.673 1,820,984 -0.16(-4.25%)
Jan 24, 2011 3.747 3.869 3.738 3.836 798,119 +0.06(+1.60%)
Jan 21, 2011 3.873 3.873 3.738 3.775 1,703,691 -0.07(-1.70%)
Jan 20, 2011 3.981 4.032 3.799 3.841 1,522,980 -0.16(-3.96%)
Jan 19, 2011 4.190 4.190 3.999 3.999 1,512,576 -0.19(-4.56%)
Jan 18, 2011 4.200 4.214 4.088 4.190 1,105,671 -0.00(-0.11%)
Jan 14, 2011 4.209 4.274 4.148 4.195 1,439,258 +0.00(+0.00%)
Jan 13, 2011 4.125 4.237 4.106 4.195 2,094,308 +0.07(+1.70%)
Jan 12, 2011 4.069 4.125 4.018 4.125 1,667,240 +0.11(+2.67%)
Jan 11, 2011 4.013 4.027 3.962 4.018 920,019 +0.05(+1.17%)
Jan 10, 2011 3.864 3.985 3.827 3.971 707,030 +0.07(+1.79%)
Jan 07, 2011 3.929 3.957 3.817 3.901 774,274 +0.00(+0.00%)
Jan 06, 2011 3.999 3.999 3.892 3.901 808,127 -0.08(-1.99%)
Jan 05, 2011 3.962 3.999 3.948 3.981 485,345 +0.01(+0.23%)
Jan 04, 2011 4.032 4.032 3.915 3.971 754,879 -0.03(-0.70%)
Jan 03, 2011 3.901 4.032 3.883 3.999 1,084,193 +0.13(+3.25%)
Dec 31, 2010 3.939 3.953 3.859 3.873 1,044,843 -0.07(-1.89%)
Dec 30, 2010 3.953 4.041 3.943 3.948 621,212 +0.00(+0.00%)
Dec 29, 2010 3.953 3.967 3.911 3.948 777,456 -0.01(-0.24%)
Dec 28, 2010 3.962 3.964 3.934 3.957 1,019,490 -0.00(-0.12%)
Dec 27, 2010 3.962 3.967 3.897 3.962 955,423 +0.00(+0.12%)
Dec 23, 2010 3.985 3.985 3.939 3.957 607,219 -0.01(-0.23%)
Dec 22, 2010 4.004 4.027 3.943 3.967 1,522,068 -0.04(-1.05%)
Dec 21, 2010 4.055 4.078 3.981 4.008 1,367,542 -0.04(-0.92%)
Dec 20, 2010 4.036 4.083 3.999 4.046 1,215,072 +0.05(+1.17%)
Dec 17, 2010 4.022 4.046 3.939 3.999 1,588,182 -0.01(-0.35%)
Dec 16, 2010 4.036 4.036 3.971 4.013 1,071,245 +0.00(+0.00%)
Dec 15, 2010 3.971 4.032 3.962 4.013 1,242,741 +0.03(+0.82%)
Dec 14, 2010 3.962 4.013 3.920 3.981 1,515,762 +0.03(+0.83%)
Dec 13, 2010 4.041 4.041 3.948 3.948 1,785,531 -0.03(-0.82%)
Dec 10, 2010 3.845 4.064 3.845 3.981 2,627,231 +0.17(+4.40%)
Dec 09, 2010 3.720 3.836 3.682 3.813 2,493,050 +0.15(+4.07%)
Dec 08, 2010 3.738 3.738 3.654 3.664 1,071,359 -0.05(-1.38%)
Dec 07, 2010 3.761 3.761 3.678 3.715 1,069,108 +0.01(+0.38%)
Dec 06, 2010 3.696 3.720 3.654 3.701 1,211,890 +0.00(+0.13%)
Dec 03, 2010 3.687 3.733 3.645 3.696 987,418 -0.02(-0.63%)
Dec 02, 2010 3.696 3.743 3.650 3.720 715,225 +0.02(+0.50%)
Dec 01, 2010 3.650 3.724 3.584 3.701 1,299,199 +0.14(+3.79%)
Nov 30, 2010 3.612 3.659 3.524 3.566 1,593,752 -0.08(-2.17%)
Nov 29, 2010 3.612 3.654 3.542 3.645 953,737 +0.02(+0.64%)
Nov 26, 2010 3.542 3.659 3.494 3.622 740,318 +0.02(+0.52%)
Nov 24, 2010 3.505 3.603 3.603 3.603 1,359,760 +0.14(+4.18%)
Nov 23, 2010 3.528 3.542 3.426 3.458 810,756 -0.10(-2.88%)
Nov 22, 2010 3.603 3.640 3.524 3.561 935,099 -0.04(-1.16%)
Nov 19, 2010 3.561 3.640 3.510 3.603 1,316,862 +0.04(+1.05%)
Nov 18, 2010 3.435 3.580 3.435 3.566 1,559,697 +0.19(+5.66%)
Nov 17, 2010 3.384 3.426 3.328 3.375 1,025,401 -0.01(-0.28%)
Nov 16, 2010 3.524 3.584 3.361 3.384 2,624,047 -0.20(-5.59%)
Nov 15, 2010 3.659 3.682 3.575 3.584 1,416,849 +0.01(+0.39%)
Nov 12, 2010 3.612 3.706 3.538 3.570 1,976,235 -0.08(-2.17%)
Nov 11, 2010 3.563 3.663 3.531 3.650 1,257,039 +0.05(+1.53%)
Nov 10, 2010 3.663 3.668 3.512 3.595 2,181,581 -0.06(-1.63%)
Nov 09, 2010 3.636 3.686 3.608 3.654 2,134,042 +0.01(+0.25%)
Nov 08, 2010 3.535 3.645 3.489 3.645 2,368,397 +0.16(+4.60%)
Nov 05, 2010 3.462 3.531 3.457 3.485 1,739,884 +0.01(+0.26%)
Nov 04, 2010 3.343 3.480 3.315 3.476 2,725,022 +0.19(+5.86%)
Nov 03, 2010 3.315 3.320 3.251 3.283 1,192,058 -0.02(-0.55%)
Nov 02, 2010 3.201 3.311 3.178 3.302 1,324,427 +0.14(+4.34%)
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.