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, 2007 40.59 40.59 38.78 39.30 1,777,731 -0.32(-0.80%)
Nov 29, 2007 38.12 39.71 38.12 39.62 1,100,638 +0.74(+1.90%)
Nov 28, 2007 36.93 39.21 36.86 38.88 1,673,544 +2.02(+5.48%)
Nov 27, 2007 39.03 39.03 35.93 36.86 2,204,872 -1.26(-3.30%)
Nov 26, 2007 38.31 39.07 37.79 38.12 2,338,120 +0.32(+0.85%)
Nov 23, 2007 36.19 37.87 36.19 37.79 583,178 +1.56(+4.30%)
Nov 21, 2007 36.04 36.73 35.27 36.23 2,119,815 -0.85(-2.28%)
Nov 20, 2007 38.56 38.96 36.46 37.08 1,946,066 -0.73(-1.93%)
Nov 19, 2007 38.31 39.48 37.34 37.81 1,463,546 -1.28(-3.28%)
Nov 16, 2007 38.22 39.35 38.06 39.09 1,467,226 +0.71(+1.86%)
Nov 15, 2007 39.68 39.93 38.04 38.38 2,100,159 -1.07(-2.72%)
Nov 14, 2007 38.04 40.15 37.35 39.45 2,726,053 +2.11(+5.65%)
Nov 13, 2007 37.92 37.92 36.13 37.34 2,153,720 +0.63(+1.73%)
Nov 12, 2007 39.10 39.10 36.71 36.71 3,341,023 -2.58(-6.56%)
Nov 09, 2007 39.74 40.02 39.16 39.29 2,033,216 -0.59(-1.47%)
Nov 08, 2007 38.68 40.30 38.68 39.87 2,848,414 +0.88(+2.25%)
Nov 07, 2007 38.39 39.26 37.70 39.00 2,995,033 +0.77(+2.02%)
Nov 06, 2007 36.58 38.79 36.58 38.23 3,441,103 +1.62(+4.42%)
Nov 05, 2007 34.59 36.92 34.59 36.61 2,211,648 +1.11(+3.14%)
Nov 02, 2007 34.81 35.79 33.81 35.49 4,831,285 +1.34(+3.93%)
Nov 01, 2007 35.29 35.60 32.84 34.15 8,826,764 -3.88(-10.21%)
Oct 31, 2007 36.77 38.04 36.51 38.04 5,238,782 +1.13(+3.05%)
Oct 30, 2007 37.35 38.16 36.71 36.91 1,421,222 -0.91(-2.40%)
Oct 29, 2007 37.46 38.01 37.06 37.82 2,026,126 +1.03(+2.80%)
Oct 26, 2007 36.49 37.83 36.47 36.79 2,439,869 +0.53(+1.47%)
Oct 25, 2007 37.76 37.77 35.97 36.26 2,372,868 -1.38(-3.66%)
Oct 24, 2007 37.63 37.93 36.79 37.63 1,971,806 -0.41(-1.07%)
Oct 23, 2007 38.98 39.18 37.42 38.04 2,167,321 -0.49(-1.26%)
Oct 22, 2007 38.18 38.97 37.02 38.53 1,510,179 +0.04(+0.11%)
Oct 19, 2007 40.37 40.58 38.15 38.48 3,013,544 -1.91(-4.72%)
Oct 18, 2007 40.84 41.18 39.85 40.39 1,782,537 -0.46(-1.13%)
Oct 17, 2007 40.39 41.08 40.01 40.85 2,006,442 +0.85(+2.11%)
Oct 16, 2007 39.25 40.34 39.16 40.01 2,269,527 +0.18(+0.46%)
Oct 15, 2007 39.26 40.24 39.25 39.82 1,971,049 +0.56(+1.43%)
Oct 12, 2007 38.60 39.26 38.17 39.26 1,263,818 +0.73(+1.89%)
Oct 11, 2007 38.63 39.69 37.88 38.53 3,804,878 +0.75(+1.99%)
Oct 10, 2007 37.53 38.19 37.34 37.78 1,696,987 +0.25(+0.68%)
Oct 09, 2007 38.04 38.12 37.07 37.53 2,282,586 -0.25(-0.66%)
Oct 08, 2007 38.43 38.43 37.53 37.78 679,287 -0.32(-0.85%)
Oct 05, 2007 37.47 38.31 37.23 38.10 1,375,040 +1.08(+2.93%)
Oct 04, 2007 37.72 37.72 36.75 37.02 1,453,019 -0.66(-1.75%)
Oct 03, 2007 37.78 38.04 37.19 37.68 2,200,065 -0.13(-0.34%)
Oct 02, 2007 36.98 37.91 36.58 37.80 2,662,071 +0.76(+2.05%)
Oct 01, 2007 35.76 37.10 35.44 37.04 2,554,377 +1.58(+4.45%)
Sep 28, 2007 36.00 36.51 35.27 35.46 1,781,591 -0.57(-1.57%)
Sep 27, 2007 35.27 36.07 34.98 36.03 10,485,325 +1.25(+3.58%)
Sep 26, 2007 35.62 35.91 34.39 34.78 8,423,994 -1.19(-3.32%)
Sep 25, 2007 35.64 36.27 34.90 35.98 2,382,142 -0.02(-0.06%)
Sep 24, 2007 36.75 36.80 35.49 36.00 2,032,183 -0.80(-2.18%)
Sep 21, 2007 35.99 37.18 35.82 36.80 3,536,495 +0.87(+2.41%)
Sep 20, 2007 34.66 36.05 33.81 35.93 2,689,704 +1.27(+3.66%)
Sep 19, 2007 34.77 36.02 34.23 34.66 2,987,234 +0.33(+0.97%)
Sep 18, 2007 32.23 34.55 32.14 34.33 3,658,573 +2.10(+6.52%)
Sep 17, 2007 32.79 33.13 31.92 32.23 1,680,332 -0.85(-2.57%)
Sep 14, 2007 32.67 33.76 32.04 33.08 3,744,880 +0.41(+1.26%)
Sep 13, 2007 30.62 33.86 30.29 32.67 5,799,019 +2.54(+8.44%)
Sep 12, 2007 27.95 30.78 27.56 30.13 5,845,201 +2.02(+7.18%)
Sep 11, 2007 28.27 28.53 27.84 28.11 1,454,723 +0.17(+0.61%)
Sep 10, 2007 29.46 29.60 27.79 27.94 2,733,993 -1.22(-4.17%)
Sep 07, 2007 30.48 31.29 28.82 29.15 1,870,547 -1.67(-5.42%)
Sep 06, 2007 30.91 31.49 30.33 30.82 1,026,785 +0.26(+0.86%)
Sep 05, 2007 31.19 31.19 30.39 30.56 1,766,638 -0.69(-2.21%)
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.