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 (%)
Nov 30, 2017 13.73 13.73 13.51 13.64 1,131,994 +0.03(+0.23%)
Nov 29, 2017 13.61 13.76 13.48 13.61 1,075,491 -0.03(-0.23%)
Nov 28, 2017 13.16 13.67 13.10 13.64 1,234,297 +0.54(+4.12%)
Nov 27, 2017 13.07 13.22 12.88 13.10 1,601,046 +0.00(+0.00%)
Nov 24, 2017 13.07 13.22 12.91 13.10 358,111 +0.13(+0.98%)
Nov 22, 2017 12.94 13.16 12.81 12.97 784,190 +0.10(+0.74%)
Nov 21, 2017 13.26 13.26 12.88 12.88 1,100,149 -0.29(-2.17%)
Nov 20, 2017 13.10 13.26 12.94 13.16 1,195,467 +0.06(+0.48%)
Nov 17, 2017 13.03 13.32 13.00 13.10 1,394,650 +0.00(+0.00%)
Nov 16, 2017 12.84 13.16 12.81 13.10 1,143,402 +0.35(+2.74%)
Nov 15, 2017 12.78 12.97 12.65 12.75 1,205,936 -0.06(-0.49%)
Nov 14, 2017 12.69 12.94 12.65 12.81 904,411 +0.00(+0.00%)
Nov 13, 2017 12.75 12.86 12.62 12.81 838,188 +0.06(+0.50%)
Nov 10, 2017 12.69 13.00 12.69 12.75 1,670,441 +0.03(+0.25%)
Nov 09, 2017 12.72 12.88 12.65 12.72 1,379,196 -0.13(-0.99%)
Nov 08, 2017 12.84 13.03 12.72 12.84 1,004,128 -0.06(-0.49%)
Nov 07, 2017 13.03 13.16 12.75 12.91 1,725,636 -0.10(-0.73%)
Nov 06, 2017 13.03 13.22 12.88 13.00 1,702,261 -0.06(-0.49%)
Nov 03, 2017 13.22 13.32 13.03 13.07 1,376,880 -0.19(-1.44%)
Nov 02, 2017 13.48 13.67 13.13 13.26 2,174,828 +0.00(+0.00%)
Nov 01, 2017 13.35 13.57 13.16 13.26 1,871,236 -0.03(-0.24%)
Oct 31, 2017 13.29 13.46 13.15 13.29 1,420,485 +0.16(+1.21%)
Oct 30, 2017 13.29 13.35 13.07 13.13 2,038,272 -0.19(-1.43%)
Oct 27, 2017 13.48 13.64 13.19 13.32 1,906,997 -0.19(-1.41%)
Oct 26, 2017 13.80 13.80 13.48 13.51 1,398,694 -0.13(-0.93%)
Oct 25, 2017 13.95 14.08 13.57 13.64 3,737,761 -0.32(-2.27%)
Oct 24, 2017 14.14 14.24 13.95 13.95 1,327,763 -0.13(-0.90%)
Oct 23, 2017 14.21 14.27 13.92 14.08 1,757,768 -0.10(-0.67%)
Oct 20, 2017 14.30 14.49 14.11 14.18 1,291,664 +0.03(+0.22%)
Oct 19, 2017 14.21 14.27 13.92 14.14 1,784,031 -0.10(-0.67%)
Oct 18, 2017 14.11 14.27 13.97 14.24 8,274,046 +0.03(+0.22%)
Oct 17, 2017 13.89 14.62 13.70 14.21 4,181,692 +0.25(+1.82%)
Oct 16, 2017 13.92 14.27 13.78 13.95 2,237,912 +0.19(+1.38%)
Oct 13, 2017 13.70 13.92 13.57 13.76 1,094,140 +0.03(+0.23%)
Oct 12, 2017 13.51 13.80 13.51 13.73 1,506,358 +0.16(+1.17%)
Oct 11, 2017 13.57 13.89 13.32 13.57 1,548,582 -0.06(-0.46%)
Oct 10, 2017 13.70 13.80 13.54 13.64 1,661,354 +0.03(+0.23%)
Oct 09, 2017 13.32 13.65 13.22 13.61 3,289,179 +0.29(+2.14%)
Oct 06, 2017 12.62 13.73 12.61 13.32 4,364,093 +0.67(+5.26%)
Oct 05, 2017 12.62 12.84 12.59 12.65 1,090,681 +0.06(+0.50%)
Oct 04, 2017 12.59 12.78 12.53 12.59 1,433,342 +0.00(+0.00%)
Oct 03, 2017 12.69 12.69 12.37 12.59 1,155,190 -0.13(-1.00%)
Oct 02, 2017 12.21 12.88 12.16 12.72 3,118,984 +0.76(+6.37%)
Sep 29, 2017 11.99 12.07 11.86 11.96 551,723 -0.06(-0.53%)
Sep 28, 2017 12.15 12.27 11.96 12.02 1,037,199 -0.16(-1.30%)
Sep 27, 2017 12.24 12.32 12.08 12.18 847,701 +0.10(+0.79%)
Sep 26, 2017 11.86 12.19 11.86 12.08 685,947 +0.25(+2.14%)
Sep 25, 2017 11.99 12.02 11.80 11.83 1,008,965 -0.16(-1.32%)
Sep 22, 2017 11.96 12.11 11.96 11.99 590,474 +0.06(+0.53%)
Sep 21, 2017 12.27 12.31 11.92 11.92 755,407 -0.38(-3.09%)
Sep 20, 2017 12.31 12.40 12.24 12.31 1,238,896 +0.06(+0.52%)
Sep 19, 2017 12.50 12.50 12.15 12.24 1,149,258 -0.25(-2.03%)
Sep 18, 2017 12.21 12.59 11.92 12.50 1,956,596 +0.32(+2.60%)
Sep 15, 2017 12.08 12.31 11.73 12.18 1,977,982 +0.16(+1.32%)
Sep 14, 2017 11.89 12.11 11.83 12.02 944,392 +0.13(+1.07%)
Sep 13, 2017 11.29 11.96 11.29 11.89 1,346,958 +0.54(+4.75%)
Sep 12, 2017 11.23 11.48 11.10 11.35 1,047,816 +0.13(+1.13%)
Sep 11, 2017 11.35 11.39 11.20 11.23 974,708 -0.03(-0.28%)
Sep 08, 2017 10.91 11.32 10.81 11.26 1,558,521 +0.35(+3.20%)
Sep 07, 2017 10.59 11.10 10.53 10.91 991,218 +0.34(+3.18%)
Sep 06, 2017 10.86 10.90 10.57 10.57 1,228,522 -0.19(-1.75%)
Sep 05, 2017 10.95 11.01 10.76 10.76 738,821 -0.16(-1.44%)
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.