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 28, 2014 8.026 8.026 7.558 7.658 1,098,022 -0.39(-4.84%)
Nov 26, 2014 8.059 8.048 8.048 8.048 1,141,118 -0.02(-0.28%)
Nov 25, 2014 8.014 8.117 7.903 8.070 882,502 +0.11(+1.40%)
Nov 24, 2014 7.842 8.020 7.825 7.959 1,228,028 +0.17(+2.14%)
Nov 21, 2014 7.964 8.065 7.764 7.792 1,771,895 +0.02(+0.29%)
Nov 20, 2014 7.452 7.814 7.430 7.770 1,357,617 +0.28(+3.79%)
Nov 19, 2014 7.770 7.770 7.422 7.486 1,274,746 -0.23(-3.03%)
Nov 18, 2014 7.575 7.803 7.575 7.719 1,181,444 +0.16(+2.14%)
Nov 17, 2014 7.736 7.853 7.553 7.558 1,023,306 -0.18(-2.37%)
Nov 14, 2014 7.692 7.875 7.633 7.742 1,454,187 +0.07(+0.94%)
Nov 13, 2014 7.747 7.881 7.586 7.669 1,374,740 -0.08(-1.08%)
Nov 12, 2014 7.809 7.814 7.630 7.753 1,600,544 -0.09(-1.14%)
Nov 11, 2014 7.814 7.898 7.720 7.842 1,525,436 +0.02(+0.28%)
Nov 10, 2014 7.931 8.003 7.742 7.820 1,819,687 -0.06(-0.71%)
Nov 07, 2014 7.764 7.953 7.714 7.875 1,813,125 +0.13(+1.73%)
Nov 06, 2014 7.553 7.864 7.514 7.742 2,036,413 -0.02(-0.22%)
Nov 05, 2014 7.890 7.918 7.654 7.758 2,029,769 -0.04(-0.56%)
Nov 04, 2014 7.874 8.072 7.742 7.802 2,028,091 -0.14(-1.80%)
Nov 03, 2014 7.824 8.182 7.725 7.945 2,691,426 +0.16(+2.05%)
Oct 31, 2014 7.308 7.791 7.269 7.786 4,001,638 +0.53(+7.27%)
Oct 30, 2014 7.291 7.616 7.143 7.258 3,813,697 -0.48(-6.25%)
Oct 29, 2014 7.720 8.061 7.654 7.742 2,592,832 +0.12(+1.51%)
Oct 28, 2014 7.500 7.703 7.423 7.627 2,417,539 +0.22(+2.97%)
Oct 27, 2014 7.577 7.660 7.660 7.407 1,670,590 -0.25(-3.30%)
Oct 24, 2014 7.660 7.682 7.517 7.660 1,291,961 -0.01(-0.07%)
Oct 23, 2014 7.506 7.736 7.478 7.665 1,267,714 +0.26(+3.56%)
Oct 22, 2014 7.610 7.660 7.396 7.401 1,932,017 -0.16(-2.11%)
Oct 21, 2014 7.264 7.599 7.247 7.561 2,091,400 +0.37(+5.12%)
Oct 20, 2014 7.165 7.203 7.114 7.192 1,528,190 -0.01(-0.15%)
Oct 17, 2014 7.429 7.547 7.094 7.203 1,947,469 -0.12(-1.58%)
Oct 16, 2014 6.978 7.396 6.978 7.319 2,359,048 +0.18(+2.54%)
Oct 15, 2014 6.901 7.198 6.874 7.138 2,298,125 +0.10(+1.41%)
Oct 14, 2014 6.929 7.195 6.871 7.039 2,482,934 +0.16(+2.40%)
Oct 13, 2014 7.149 7.324 6.852 6.874 2,088,017 -0.26(-3.62%)
Oct 10, 2014 7.440 7.440 7.116 7.132 2,600,477 -0.26(-3.49%)
Oct 09, 2014 7.890 7.912 7.291 7.390 2,424,866 -0.50(-6.34%)
Oct 08, 2014 7.786 7.901 7.486 7.890 3,037,381 +0.07(+0.84%)
Oct 07, 2014 7.874 8.137 7.802 7.824 2,995,995 -0.13(-1.59%)
Oct 06, 2014 7.934 8.050 7.843 7.951 3,430,633 +0.06(+0.77%)
Oct 03, 2014 8.313 8.379 7.822 7.890 3,601,452 -0.38(-4.65%)
Oct 02, 2014 8.264 8.467 8.154 8.275 3,192,616 +0.01(+0.13%)
Oct 01, 2014 8.258 8.418 8.110 8.264 2,558,864 -0.02(-0.27%)
Sep 30, 2014 8.456 8.539 8.214 8.286 3,261,110 -0.20(-2.39%)
Sep 29, 2014 8.962 8.962 8.231 8.489 4,709,178 -0.59(-6.48%)
Sep 26, 2014 9.055 9.077 8.863 9.077 2,011,728 +0.03(+0.30%)
Sep 25, 2014 9.429 9.429 9.044 9.050 2,392,559 -0.40(-4.24%)
Sep 24, 2014 9.786 9.830 9.269 9.451 5,118,486 -0.30(-3.04%)
Sep 23, 2014 10.35 10.39 9.748 9.748 3,048,150 -0.67(-6.43%)
Sep 22, 2014 10.84 10.90 10.36 10.42 1,820,030 -0.51(-4.68%)
Sep 19, 2014 10.95 11.04 10.86 10.93 1,434,105 +0.05(+0.45%)
Sep 18, 2014 11.04 11.07 10.78 10.88 1,458,081 -0.15(-1.35%)
Sep 17, 2014 11.27 11.32 11.01 11.03 1,220,051 -0.22(-1.95%)
Sep 16, 2014 11.30 11.30 11.10 11.25 1,794,587 -0.09(-0.78%)
Sep 15, 2014 11.46 11.53 11.32 11.34 898,174 -0.11(-0.96%)
Sep 12, 2014 11.53 11.54 11.32 11.45 1,389,383 -0.08(-0.67%)
Sep 11, 2014 11.22 11.58 11.21 11.52 1,586,162 +0.20(+1.80%)
Sep 10, 2014 11.42 11.42 11.20 11.32 931,299 -0.13(-1.15%)
Sep 09, 2014 11.64 11.65 11.34 11.45 1,035,502 -0.18(-1.51%)
Sep 08, 2014 11.58 11.72 11.56 11.63 575,627 +0.01(+0.05%)
Sep 05, 2014 11.65 11.65 11.52 11.62 968,754 -0.06(-0.52%)
Sep 04, 2014 11.81 11.92 11.64 11.68 517,250 -0.13(-1.07%)
Sep 03, 2014 12.01 12.13 11.79 11.81 786,080 -0.07(-0.60%)
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.