Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 10.71 10.84 10.60 10.64 882,263 -0.10(-0.89%)
May 28, 2015 10.78 10.85 10.64 10.73 693,871 -0.08(-0.73%)
May 27, 2015 10.58 10.84 10.53 10.81 653,381 +0.23(+2.18%)
May 26, 2015 10.67 10.72 10.46 10.58 647,564 -0.12(-1.10%)
May 22, 2015 10.71 10.70 10.70 10.70 671,249 -0.05(-0.47%)
May 21, 2015 10.63 10.81 10.55 10.75 687,249 +0.12(+1.17%)
May 20, 2015 10.50 10.65 10.40 10.63 884,771 +0.16(+1.51%)
May 19, 2015 10.53 10.59 10.41 10.47 690,579 -0.03(-0.27%)
May 18, 2015 10.29 10.59 10.27 10.50 1,621,270 +0.21(+2.02%)
May 15, 2015 10.58 10.61 10.27 10.29 1,679,573 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.47 10.56 596,941 +0.02(+0.16%)
May 13, 2015 10.54 10.62 10.44 10.54 926,397 +0.07(+0.65%)
May 12, 2015 10.44 10.56 10.29 10.47 1,304,021 +0.04(+0.38%)
May 11, 2015 10.40 10.62 10.32 10.43 1,367,975 +0.16(+1.53%)
May 08, 2015 10.17 10.42 10.11 10.28 1,445,669 +0.24(+2.36%)
May 07, 2015 9.151 10.08 9.151 10.04 2,433,499 +0.90(+9.79%)
May 06, 2015 9.292 9.292 8.976 9.145 1,024,691 -0.08(-0.92%)
May 05, 2015 9.399 9.584 9.190 9.230 542,291 -0.14(-1.44%)
May 04, 2015 9.365 9.539 9.325 9.365 412,223 +0.03(+0.36%)
May 01, 2015 9.196 9.427 9.186 9.331 1,005,958 +0.15(+1.59%)
Apr 30, 2015 9.562 9.573 9.044 9.185 1,123,416 -0.43(-4.51%)
Apr 29, 2015 9.725 9.815 9.613 9.618 485,001 -0.17(-1.78%)
Apr 28, 2015 9.494 9.810 9.444 9.793 921,029 +0.25(+2.66%)
Apr 27, 2015 9.686 9.815 9.534 9.539 675,412 -0.07(-0.70%)
Apr 24, 2015 9.742 9.742 9.511 9.607 703,849 -0.12(-1.22%)
Apr 23, 2015 9.708 9.815 9.590 9.725 626,213 -0.02(-0.23%)
Apr 22, 2015 9.624 9.753 9.523 9.748 468,289 +0.13(+1.35%)
Apr 21, 2015 10.02 10.02 9.576 9.618 711,398 -0.34(-3.39%)
Apr 20, 2015 9.714 9.965 9.573 9.956 818,649 +0.29(+2.97%)
Apr 17, 2015 9.720 9.759 9.528 9.669 886,621 -0.19(-1.89%)
Apr 16, 2015 10.21 10.27 9.843 9.855 1,208,910 -0.38(-3.69%)
Apr 15, 2015 10.14 10.37 10.08 10.23 1,500,735 +0.16(+1.62%)
Apr 14, 2015 10.06 10.15 9.855 10.07 874,427 +0.00(+0.00%)
Apr 13, 2015 10.16 10.24 10.04 10.07 429,999 -0.06(-0.61%)
Apr 10, 2015 10.02 10.16 9.962 10.13 880,775 +0.14(+1.41%)
Apr 09, 2015 9.877 10.06 9.860 9.990 674,968 +0.11(+1.14%)
Apr 08, 2015 9.934 10.02 9.838 9.877 632,979 -0.06(-0.57%)
Apr 07, 2015 9.928 10.06 9.765 9.934 1,080,618 -0.03(-0.28%)
Apr 06, 2015 9.838 10.17 9.787 9.962 968,066 +0.14(+1.38%)
Apr 02, 2015 9.630 9.827 9.827 9.827 1,040,082 +0.23(+2.35%)
Apr 01, 2015 9.686 9.849 9.562 9.601 778,308 -0.10(-1.04%)
Mar 31, 2015 9.748 9.821 9.663 9.703 878,211 -0.09(-0.92%)
Mar 30, 2015 9.708 9.867 9.618 9.793 1,156,710 +0.13(+1.34%)
Mar 27, 2015 9.551 9.697 9.454 9.663 1,351,831 +0.09(+0.94%)
Mar 26, 2015 9.432 9.680 9.329 9.573 1,234,970 +0.17(+1.80%)
Mar 25, 2015 9.630 9.731 9.382 9.404 1,163,213 -0.17(-1.82%)
Mar 24, 2015 9.421 9.624 9.342 9.579 1,458,474 +0.12(+1.31%)
Mar 23, 2015 9.635 9.782 9.389 9.455 1,857,010 -0.12(-1.24%)
Mar 20, 2015 9.545 9.742 9.477 9.573 3,278,282 +0.15(+1.55%)
Mar 19, 2015 9.320 9.675 9.185 9.427 2,215,959 +0.03(+0.36%)
Mar 18, 2015 9.607 9.646 9.089 9.393 5,895,775 -0.59(-5.92%)
Mar 17, 2015 8.171 10.36 8.171 9.984 13,975,659 +1.75(+21.27%)
Mar 16, 2015 8.301 8.413 8.182 8.233 886,305 -0.07(-0.88%)
Mar 13, 2015 8.537 8.655 8.165 8.306 1,180,874 -0.35(-4.03%)
Mar 12, 2015 8.515 8.661 8.481 8.655 842,052 +0.25(+2.95%)
Mar 11, 2015 8.374 8.503 8.272 8.408 971,612 +0.06(+0.74%)
Mar 10, 2015 8.509 8.509 8.306 8.346 883,062 -0.33(-3.83%)
Mar 09, 2015 8.897 8.926 8.633 8.678 1,164,240 -0.17(-1.91%)
Mar 06, 2015 8.768 8.937 8.728 8.847 1,132,362 +0.04(+0.45%)
Mar 05, 2015 8.498 8.813 8.357 8.807 856,955 +0.28(+3.30%)
Mar 04, 2015 8.458 8.531 8.317 8.526 825,244 +0.01(+0.13%)
Mar 03, 2015 8.430 8.644 8.323 8.515 895,131 +0.10(+1.20%)
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.