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, 2010 3.938 3.952 3.859 3.873 1,044,937 -0.07(-1.89%)
Dec 30, 2010 3.952 4.041 3.943 3.948 621,267 +0.00(+0.00%)
Dec 29, 2010 3.952 3.966 3.910 3.948 777,526 -0.01(-0.24%)
Dec 28, 2010 3.962 3.964 3.933 3.957 1,019,582 -0.00(-0.12%)
Dec 27, 2010 3.962 3.966 3.896 3.962 955,509 +0.00(+0.12%)
Dec 23, 2010 3.985 3.985 3.938 3.957 607,273 -0.01(-0.23%)
Dec 22, 2010 4.003 4.027 3.943 3.966 1,522,204 -0.04(-1.05%)
Dec 21, 2010 4.055 4.078 3.980 4.008 1,367,665 -0.04(-0.92%)
Dec 20, 2010 4.036 4.083 3.999 4.045 1,215,180 +0.05(+1.17%)
Dec 17, 2010 4.022 4.045 3.938 3.999 1,588,324 -0.01(-0.35%)
Dec 16, 2010 4.036 4.036 3.971 4.013 1,071,341 +0.00(+0.00%)
Dec 15, 2010 3.971 4.031 3.962 4.013 1,242,853 +0.03(+0.82%)
Dec 14, 2010 3.962 4.013 3.920 3.980 1,515,898 +0.03(+0.83%)
Dec 13, 2010 4.041 4.041 3.948 3.948 1,785,691 -0.03(-0.82%)
Dec 10, 2010 3.845 4.064 3.845 3.980 2,627,466 +0.17(+4.40%)
Dec 09, 2010 3.719 3.836 3.682 3.812 2,493,274 +0.15(+4.07%)
Dec 08, 2010 3.738 3.738 3.654 3.663 1,071,455 -0.05(-1.38%)
Dec 07, 2010 3.761 3.761 3.677 3.715 1,069,204 +0.01(+0.38%)
Dec 06, 2010 3.696 3.719 3.654 3.701 1,211,998 +0.00(+0.13%)
Dec 03, 2010 3.687 3.733 3.645 3.696 987,507 -0.02(-0.63%)
Dec 02, 2010 3.696 3.742 3.649 3.719 715,289 +0.02(+0.50%)
Dec 01, 2010 3.649 3.724 3.584 3.701 1,299,315 +0.14(+3.79%)
Nov 30, 2010 3.612 3.659 3.523 3.565 1,593,894 -0.08(-2.17%)
Nov 29, 2010 3.612 3.654 3.542 3.645 953,822 +0.02(+0.64%)
Nov 26, 2010 3.542 3.659 3.494 3.621 740,385 +0.02(+0.52%)
Nov 24, 2010 3.505 3.603 3.603 3.603 1,359,882 +0.14(+4.18%)
Nov 23, 2010 3.528 3.542 3.426 3.458 810,828 -0.10(-2.88%)
Nov 22, 2010 3.603 3.640 3.523 3.561 935,183 -0.04(-1.16%)
Nov 19, 2010 3.561 3.640 3.509 3.603 1,316,980 +0.04(+1.05%)
Nov 18, 2010 3.435 3.579 3.435 3.565 1,559,837 +0.19(+5.66%)
Nov 17, 2010 3.384 3.426 3.328 3.374 1,025,493 -0.01(-0.28%)
Nov 16, 2010 3.523 3.584 3.360 3.384 2,624,282 -0.20(-5.59%)
Nov 15, 2010 3.659 3.682 3.575 3.584 1,416,976 +0.01(+0.39%)
Nov 12, 2010 3.612 3.705 3.537 3.570 1,976,413 -0.08(-2.17%)
Nov 11, 2010 3.562 3.663 3.530 3.649 1,257,152 +0.05(+1.53%)
Nov 10, 2010 3.663 3.668 3.512 3.594 2,181,777 -0.06(-1.63%)
Nov 09, 2010 3.636 3.686 3.608 3.654 2,134,233 +0.01(+0.25%)
Nov 08, 2010 3.535 3.645 3.489 3.645 2,368,610 +0.16(+4.60%)
Nov 05, 2010 3.462 3.530 3.457 3.484 1,740,040 +0.01(+0.26%)
Nov 04, 2010 3.342 3.480 3.315 3.475 2,725,266 +0.19(+5.86%)
Nov 03, 2010 3.315 3.320 3.251 3.283 1,192,165 -0.02(-0.55%)
Nov 02, 2010 3.201 3.310 3.178 3.301 1,324,546 +0.14(+4.34%)
Nov 01, 2010 3.210 3.246 3.114 3.164 1,565,638 -0.02(-0.72%)
Oct 29, 2010 3.251 3.269 3.178 3.187 1,483,738 -0.11(-3.33%)
Oct 28, 2010 3.288 3.315 3.255 3.297 851,628 +0.04(+1.27%)
Oct 27, 2010 3.246 3.278 3.228 3.255 642,999 -0.01(-0.28%)
Oct 25, 2010 3.233 3.320 3.233 3.265 877,561 +0.07(+2.30%)
Oct 22, 2010 3.159 3.210 3.146 3.191 756,021 +0.04(+1.31%)
Oct 21, 2010 3.178 3.246 3.091 3.150 1,997,733 +0.00(+0.00%)
Oct 20, 2010 3.054 3.205 2.985 3.150 2,082,527 +0.11(+3.61%)
Oct 19, 2010 3.100 3.136 3.013 3.040 1,011,069 -0.10(-3.21%)
Oct 18, 2010 3.063 3.182 3.045 3.141 943,359 +0.11(+3.47%)
Oct 15, 2010 3.104 3.104 3.004 3.036 1,327,145 -0.03(-1.04%)
Oct 14, 2010 3.109 3.118 3.031 3.068 897,031 -0.08(-2.47%)
Oct 13, 2010 3.068 3.182 3.045 3.146 933,725 +0.08(+2.69%)
Oct 12, 2010 2.994 3.063 2.981 3.063 730,634 +0.05(+1.52%)
Oct 11, 2010 2.994 3.068 2.981 3.017 833,147 -0.02(-0.75%)
Oct 08, 2010 2.981 3.054 2.934 3.040 684,534 +0.06(+2.00%)
Oct 07, 2010 2.999 3.027 2.953 2.981 733,273 +0.01(+0.31%)
Oct 06, 2010 2.926 2.976 2.866 2.972 1,113,787 +0.04(+1.41%)
Oct 05, 2010 2.834 3.004 2.825 2.930 1,726,468 +0.13(+4.75%)
Oct 04, 2010 2.761 2.798 2.747 2.798 1,028,679 +0.04(+1.50%)
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.