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 (%)
May 30, 2008 3.879 4.005 3.848 3.849 2,214,417 -0.03(-0.89%)
May 29, 2008 3.858 4.013 3.737 3.884 590,293 +0.02(+0.56%)
May 28, 2008 4.078 4.095 3.849 3.862 278,147 -0.22(-5.39%)
May 27, 2008 3.992 4.125 3.957 4.082 284,298 +0.16(+4.18%)
May 26, 2008 3.961 3.992 3.875 3.918 584,407 +0.00(+0.00%)
May 23, 2008 3.961 3.992 3.875 3.918 584,407 -0.06(-1.63%)
May 22, 2008 3.974 4.112 3.940 3.983 206,943 +0.00(+0.11%)
May 21, 2008 4.018 4.134 3.931 3.979 303,096 -0.02(-0.54%)
May 20, 2008 4.035 4.177 3.884 4.000 1,030,636 -0.05(-1.28%)
May 19, 2008 4.125 4.229 3.996 4.052 597,034 -0.08(-1.98%)
May 16, 2008 4.264 4.264 3.974 4.134 592,710 -0.10(-2.44%)
May 15, 2008 4.233 4.397 4.143 4.238 384,965 +0.02(+0.51%)
May 14, 2008 4.220 4.285 4.078 4.216 471,613 -0.00(-0.10%)
May 13, 2008 4.134 4.285 4.013 4.220 880,185 +0.07(+1.77%)
May 12, 2008 4.229 4.294 3.940 4.147 753,262 -0.08(-1.94%)
May 09, 2008 4.337 4.423 4.065 4.229 576,201 -0.13(-2.97%)
May 08, 2008 4.100 4.436 4.065 4.358 627,134 +0.35(+8.84%)
May 07, 2008 4.186 4.315 3.948 4.005 522,383 -0.19(-4.53%)
May 06, 2008 4.190 4.276 4.169 4.194 720,096 -0.03(-0.71%)
May 05, 2008 4.095 4.259 4.095 4.225 350,750 +0.10(+2.51%)
May 02, 2008 4.100 4.217 4.056 4.121 433,659 +0.06(+1.60%)
May 01, 2008 3.970 4.125 3.970 4.056 1,068,981 -0.10(-2.49%)
Apr 30, 2008 4.242 4.307 3.866 4.160 819,337 -0.05(-1.23%)
Apr 29, 2008 4.445 4.453 4.194 4.212 421,410 -0.23(-5.24%)
Apr 28, 2008 4.458 4.574 4.315 4.445 302,479 -0.01(-0.19%)
Apr 25, 2008 4.484 4.522 4.371 4.453 223,820 +0.02(+0.49%)
Apr 24, 2008 4.341 4.440 4.289 4.432 460,464 +0.11(+2.49%)
Apr 23, 2008 4.484 4.484 3.918 4.324 874,834 -0.14(-3.09%)
Apr 22, 2008 4.829 4.829 4.432 4.462 414,704 -0.40(-8.25%)
Apr 21, 2008 5.053 5.083 4.786 4.863 103,390 -0.22(-4.25%)
Apr 18, 2008 5.178 5.226 4.963 5.079 639,126 -0.09(-1.75%)
Apr 17, 2008 5.178 5.187 5.109 5.170 159,460 -0.00(-0.08%)
Apr 16, 2008 5.200 5.204 5.109 5.174 393,099 +0.05(+0.93%)
Apr 15, 2008 5.049 5.178 4.941 5.127 226,107 +0.12(+2.41%)
Apr 14, 2008 4.967 5.165 4.919 5.006 284,052 +0.03(+0.52%)
Apr 11, 2008 4.941 5.088 4.876 4.980 227,861 -0.02(-0.43%)
Apr 10, 2008 5.023 5.096 4.881 5.001 401,472 -0.07(-1.36%)
Apr 09, 2008 5.140 5.165 4.747 5.070 193,048 -0.04(-0.84%)
Apr 08, 2008 5.127 5.178 5.053 5.114 541,891 -0.06(-1.25%)
Apr 07, 2008 5.036 5.226 5.036 5.178 441,478 -0.03(-0.66%)
Apr 04, 2008 5.001 5.213 4.919 5.213 928,428 +0.24(+4.77%)
Apr 03, 2008 5.032 5.105 4.708 4.976 335,886 -0.08(-1.62%)
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.