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 24, 2011 8.070 8.080 7.970 8.050 676,298 +0.05(+0.63%)
May 23, 2011 7.900 8.150 7.800 8.000 977,478 +0.15(+1.91%)
May 20, 2011 8.090 8.140 7.800 7.850 1,320,313 -0.29(-3.56%)
May 19, 2011 8.230 8.240 8.090 8.140 629,489 -0.01(-0.12%)
May 18, 2011 8.200 8.230 8.060 8.150 656,473 +0.00(+0.00%)
May 17, 2011 8.330 8.330 8.010 8.150 836,103 -0.22(-2.63%)
May 16, 2011 8.440 8.650 8.350 8.370 467,684 -0.16(-1.82%)
May 13, 2011 8.740 8.780 8.410 8.525 635,821 -0.19(-2.12%)
May 12, 2011 8.560 8.790 8.420 8.710 703,346 -0.05(-0.57%)
May 11, 2011 8.970 8.970 8.700 8.760 753,827 -0.21(-2.34%)
May 10, 2011 8.850 9.010 8.820 8.970 700,324 +0.18(+2.05%)
May 09, 2011 8.780 8.900 8.710 8.790 596,741 -0.02(-0.23%)
May 06, 2011 8.920 8.990 8.760 8.810 669,239 +0.02(+0.23%)
May 05, 2011 9.250 9.300 8.750 8.790 1,147,771 -0.37(-4.04%)
May 04, 2011 9.430 9.500 9.160 9.160 790,111 -0.25(-2.66%)
May 03, 2011 9.620 9.659 9.380 9.410 543,340 -0.21(-2.18%)
May 02, 2011 9.650 9.750 9.550 9.620 707,879 -0.04(-0.41%)
Apr 29, 2011 9.590 9.710 9.520 9.660 828,193 +0.05(+0.52%)
Apr 28, 2011 9.250 9.620 9.250 9.610 695,009 +0.36(+3.89%)
Apr 27, 2011 9.320 9.350 9.140 9.250 324,923 -0.04(-0.43%)
Apr 26, 2011 9.200 9.410 9.170 9.290 552,304 +0.17(+1.86%)
Apr 25, 2011 9.070 9.190 9.020 9.120 350,536 +0.12(+1.33%)
Apr 21, 2011 9.070 9.100 8.990 9.000 353,252 +0.02(+0.22%)
Apr 20, 2011 8.950 8.990 8.810 8.980 514,347 +0.21(+2.39%)
Apr 19, 2011 9.020 9.070 8.750 8.770 579,162 -0.21(-2.34%)
Apr 18, 2011 8.990 9.060 8.850 8.980 470,581 -0.14(-1.54%)
Apr 15, 2011 8.870 9.140 8.840 9.120 462,561 +0.24(+2.70%)
Apr 14, 2011 8.860 9.010 8.790 8.880 302,360 -0.09(-1.00%)
Apr 13, 2011 9.000 9.230 8.830 8.970 497,035 +0.02(+0.22%)
Apr 12, 2011 9.150 9.230 8.930 8.950 506,706 -0.27(-2.93%)
Apr 11, 2011 9.330 9.540 9.180 9.220 365,610 -0.13(-1.39%)
Apr 08, 2011 9.510 9.600 9.270 9.350 366,079 -0.06(-0.64%)
Apr 07, 2011 9.340 9.460 9.120 9.410 944,764 +0.10(+1.07%)
Apr 06, 2011 9.340 9.370 9.290 9.310 722,926 +0.00(+0.00%)
Apr 05, 2011 9.390 9.390 9.290 9.310 536,879 -0.08(-0.85%)
Apr 04, 2011 9.470 9.600 9.360 9.390 471,931 -0.09(-0.95%)
Apr 01, 2011 9.360 9.480 9.280 9.480 561,922 +0.20(+2.16%)
Mar 31, 2011 9.360 9.460 9.270 9.280 618,508 -0.17(-1.80%)
Mar 30, 2011 9.430 9.460 9.200 9.450 757,195 +0.08(+0.85%)
Mar 29, 2011 9.210 9.370 9.150 9.370 571,625 +0.14(+1.52%)
Mar 28, 2011 9.220 9.290 9.000 9.230 719,204 +0.07(+0.76%)
Mar 25, 2011 9.320 9.360 9.160 9.160 710,931 -0.11(-1.19%)
Mar 24, 2011 9.310 9.370 9.170 9.270 749,752 +0.03(+0.32%)
Mar 23, 2011 9.320 9.400 9.140 9.240 680,948 -0.11(-1.18%)
Mar 22, 2011 9.460 9.500 9.350 9.350 479,334 -0.04(-0.43%)
Mar 21, 2011 9.405 9.500 9.220 9.390 884,736 +0.25(+2.74%)
Mar 18, 2011 9.050 9.200 8.985 9.140 1,831,425 +0.28(+3.16%)
Mar 17, 2011 8.820 9.010 8.710 8.860 521,777 +0.19(+2.19%)
Mar 16, 2011 8.830 8.870 8.585 8.670 660,031 -0.16(-1.81%)
Mar 15, 2011 8.670 8.930 8.560 8.830 644,754 -0.11(-1.23%)
Mar 14, 2011 8.820 9.060 8.730 8.940 450,975 -0.05(-0.56%)
Mar 11, 2011 9.080 9.100 8.750 8.990 1,062,242 -0.18(-1.96%)
Mar 10, 2011 9.420 9.570 8.990 9.170 958,680 -0.40(-4.18%)
Mar 09, 2011 9.840 9.840 9.450 9.570 575,675 -0.28(-2.79%)
Mar 08, 2011 9.630 9.850 9.510 9.845 807,587 +0.21(+2.23%)
Mar 07, 2011 9.680 9.790 9.510 9.630 791,818 +0.03(+0.31%)
Mar 04, 2011 9.940 9.940 9.450 9.600 605,375 -0.32(-3.23%)
Mar 03, 2011 9.450 10.07 9.440 9.920 1,319,429 +0.56(+5.95%)
Mar 02, 2011 9.290 9.380 9.000 9.363 714,116 +0.02(+0.24%)
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.