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 (%)
Sep 30, 2014 7.280 7.580 7.250 7.430 1,817,933 +0.27(+3.77%)
Sep 29, 2014 7.260 7.310 7.100 7.160 907,198 -0.17(-2.32%)
Sep 26, 2014 7.220 7.330 7.210 7.330 660,340 +0.10(+1.38%)
Sep 25, 2014 7.350 7.350 7.170 7.230 1,063,165 -0.13(-1.77%)
Sep 24, 2014 7.370 7.395 7.270 7.360 929,527 +0.03(+0.41%)
Sep 23, 2014 7.430 7.710 7.310 7.330 1,266,688 -0.12(-1.61%)
Sep 22, 2014 7.560 7.580 7.410 7.450 800,761 -0.12(-1.59%)
Sep 19, 2014 7.770 7.770 7.540 7.570 1,733,799 -0.22(-2.82%)
Sep 18, 2014 7.750 7.870 7.750 7.790 666,634 +0.09(+1.17%)
Sep 17, 2014 7.720 7.810 7.630 7.700 593,297 -0.03(-0.39%)
Sep 16, 2014 7.780 7.870 7.690 7.730 895,317 -0.08(-1.02%)
Sep 15, 2014 7.730 7.840 7.700 7.810 848,927 +0.08(+1.03%)
Sep 12, 2014 7.730 7.810 7.670 7.730 861,246 +0.02(+0.26%)
Sep 11, 2014 7.550 7.770 7.550 7.710 942,328 +0.13(+1.72%)
Sep 10, 2014 7.730 7.770 7.550 7.580 892,773 -0.13(-1.69%)
Sep 09, 2014 7.420 7.750 7.420 7.710 2,012,929 +0.30(+4.05%)
Sep 08, 2014 7.500 7.563 7.370 7.410 1,141,853 -0.12(-1.59%)
Sep 05, 2014 7.500 7.565 7.440 7.530 894,485 +0.02(+0.27%)
Sep 04, 2014 7.510 7.610 7.480 7.510 974,696 +0.04(+0.54%)
Sep 03, 2014 7.650 7.670 7.450 7.470 820,081 -0.13(-1.71%)
Sep 02, 2014 7.620 7.650 7.530 7.600 832,689 +0.03(+0.40%)
Aug 29, 2014 7.510 7.570 7.570 7.570 795,400 +0.08(+1.07%)
Aug 28, 2014 7.550 7.620 7.480 7.490 597,741 -0.09(-1.19%)
Aug 27, 2014 7.680 7.728 7.550 7.580 549,016 -0.07(-0.92%)
Aug 26, 2014 7.640 7.720 7.610 7.650 715,601 +0.04(+0.53%)
Aug 25, 2014 7.670 7.740 7.600 7.610 818,569 -0.02(-0.26%)
Aug 22, 2014 7.620 7.630 7.570 7.630 710,754 +0.02(+0.26%)
Aug 21, 2014 7.590 7.590 7.560 7.610 712,387 +0.02(+0.26%)
Aug 20, 2014 7.620 7.640 7.510 7.590 1,310,888 -0.21(-2.69%)
Aug 19, 2014 7.940 7.950 7.760 7.800 961,977 -0.10(-1.27%)
Aug 18, 2014 7.750 7.920 7.740 7.900 975,667 +0.21(+2.73%)
Aug 15, 2014 7.780 7.810 7.640 7.690 810,067 -0.04(-0.52%)
Aug 14, 2014 7.770 7.800 7.670 7.730 675,221 -0.04(-0.51%)
Aug 13, 2014 7.790 7.790 7.720 7.770 642,923 +0.03(+0.39%)
Aug 12, 2014 7.760 7.840 7.690 7.740 786,220 -0.02(-0.26%)
Aug 11, 2014 7.690 7.830 7.640 7.760 998,090 +0.08(+1.04%)
Aug 08, 2014 7.640 7.670 7.561 7.680 1,066,714 +0.04(+0.52%)
Aug 07, 2014 7.880 7.880 7.580 7.640 884,570 -0.18(-2.30%)
Aug 06, 2014 7.760 7.890 7.740 7.820 815,462 +0.04(+0.51%)
Aug 05, 2014 7.750 7.830 7.690 7.780 1,393,122 +0.02(+0.26%)
Aug 04, 2014 7.740 7.790 7.680 7.760 1,012,853 +0.06(+0.78%)
Aug 01, 2014 7.840 7.930 7.660 7.700 1,229,256 -0.13(-1.66%)
Jul 31, 2014 7.740 7.950 7.560 7.830 1,922,670 -0.16(-2.00%)
Jul 30, 2014 7.940 8.008 7.810 7.990 1,215,337 +0.15(+1.91%)
Jul 29, 2014 7.810 7.970 7.810 7.840 706,352 +0.02(+0.26%)
Jul 28, 2014 7.850 7.890 7.720 7.820 797,596 +0.01(+0.13%)
Jul 25, 2014 7.870 7.870 7.800 7.810 617,504 -0.13(-1.64%)
Jul 24, 2014 7.860 8.000 7.830 7.940 1,199,102 +0.12(+1.53%)
Jul 23, 2014 7.780 7.840 7.750 7.820 615,542 +0.06(+0.77%)
Jul 22, 2014 7.790 7.860 7.740 7.760 819,128 +0.02(+0.26%)
Jul 21, 2014 7.680 7.770 7.661 7.740 1,006,304 +0.02(+0.26%)
Jul 18, 2014 7.290 7.720 7.290 7.720 1,979,149 +0.42(+5.75%)
Jul 17, 2014 7.380 7.440 7.280 7.300 934,693 -0.11(-1.48%)
Jul 16, 2014 7.470 7.480 7.331 7.410 1,032,620 -0.01(-0.13%)
Jul 15, 2014 7.230 7.550 7.220 7.420 1,636,371 -0.03(-0.40%)
Jul 14, 2014 7.570 7.610 7.380 7.450 2,135,816 -0.08(-1.06%)
Jul 11, 2014 7.310 7.570 7.220 7.530 1,234,194 +0.22(+3.01%)
Jul 10, 2014 7.160 7.380 7.150 7.310 1,246,765 +0.01(+0.14%)
Jul 09, 2014 7.350 7.390 7.270 7.300 849,809 -0.02(-0.27%)
Jul 08, 2014 7.400 7.420 7.220 7.320 1,758,343 -0.11(-1.48%)
Jul 07, 2014 7.510 7.520 7.420 7.430 873,023 -0.13(-1.72%)
Jul 03, 2014 7.430 7.560 7.560 7.560 440,800 +0.13(+1.75%)
Jul 02, 2014 7.510 7.570 7.420 7.430 723,138 -0.11(-1.46%)
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.