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 (%)
Sep 30, 2005 16.72 16.85 16.66 16.80 282,200 +0.15(+0.90%)
Sep 29, 2005 16.58 16.70 16.27 16.65 317,100 +0.14(+0.85%)
Sep 28, 2005 16.60 16.80 16.32 16.51 225,700 -0.08(-0.48%)
Sep 27, 2005 16.76 16.93 16.59 16.59 375,300 -0.17(-1.01%)
Sep 26, 2005 16.37 16.80 16.30 16.76 471,000 +0.59(+3.65%)
Sep 23, 2005 16.17 16.31 15.90 16.17 357,900 -0.03(-0.19%)
Sep 22, 2005 16.43 16.43 16.03 16.20 262,400 -0.22(-1.34%)
Sep 21, 2005 16.45 16.75 16.41 16.42 494,100 -0.20(-1.20%)
Sep 20, 2005 16.15 16.62 16.09 16.62 992,600 +0.62(+3.88%)
Sep 19, 2005 16.32 16.36 15.83 16.00 200,500 -0.42(-2.56%)
Sep 16, 2005 16.36 16.52 16.30 16.42 344,500 +0.12(+0.74%)
Sep 15, 2005 16.60 16.71 16.25 16.30 194,400 -0.31(-1.87%)
Sep 14, 2005 16.95 17.06 16.60 16.61 195,400 -0.34(-2.01%)
Sep 13, 2005 17.05 17.10 16.88 16.95 545,200 -0.10(-0.59%)
Sep 12, 2005 17.15 17.20 16.96 17.05 593,400 +0.24(+1.43%)
Sep 09, 2005 16.60 16.88 16.60 16.81 381,100 +0.30(+1.82%)
Sep 08, 2005 16.70 16.72 16.45 16.51 298,100 -0.19(-1.14%)
Sep 07, 2005 16.86 16.91 16.50 16.70 451,100 -0.15(-0.89%)
Sep 06, 2005 16.70 16.92 16.44 16.85 515,100 +0.42(+2.56%)
Sep 02, 2005 16.41 16.43 16.03 16.43 336,400 +0.02(+0.12%)
Sep 01, 2005 15.90 16.58 15.89 16.41 587,100 +0.72(+4.59%)
Aug 31, 2005 15.05 15.71 14.87 15.69 320,600 +0.69(+4.60%)
Aug 30, 2005 15.04 15.08 14.84 15.00 207,700 +0.00(+0.00%)
Aug 29, 2005 14.64 15.01 14.55 15.00 379,200 +0.37(+2.53%)
Aug 26, 2005 14.89 14.89 14.61 14.63 182,400 -0.20(-1.35%)
Aug 25, 2005 14.72 14.90 14.67 14.83 180,000 +0.20(+1.37%)
Aug 24, 2005 14.70 14.90 14.55 14.63 209,200 -0.07(-0.48%)
Aug 23, 2005 14.69 14.90 14.49 14.70 192,500 +0.09(+0.62%)
Aug 22, 2005 14.46 14.65 14.35 14.61 123,600 +0.25(+1.74%)
Aug 19, 2005 14.35 14.44 14.21 14.36 122,700 +0.01(+0.07%)
Aug 18, 2005 14.42 14.43 14.20 14.35 158,000 -0.15(-1.03%)
Aug 17, 2005 14.68 14.68 14.45 14.50 101,600 -0.18(-1.23%)
Aug 16, 2005 14.88 14.88 14.56 14.68 175,200 -0.26(-1.74%)
Aug 15, 2005 15.06 15.10 14.72 14.94 267,600 -0.05(-0.33%)
Aug 12, 2005 15.32 15.34 14.91 14.99 290,700 -0.31(-2.03%)
Aug 11, 2005 15.50 15.55 15.18 15.30 189,800 -0.28(-1.80%)
Aug 10, 2005 15.65 15.70 15.12 15.58 277,700 +0.13(+0.84%)
Aug 09, 2005 15.75 15.95 15.26 15.45 346,400 -0.13(-0.83%)
Aug 08, 2005 15.65 16.15 15.47 15.58 156,400 -0.03(-0.19%)
Aug 05, 2005 15.74 15.84 15.47 15.61 242,100 -0.28(-1.76%)
Aug 04, 2005 15.98 16.10 15.79 15.89 322,700 -0.06(-0.38%)
Aug 03, 2005 16.92 16.92 15.87 15.95 1,047,000 -0.97(-5.73%)
Aug 02, 2005 16.80 16.98 16.74 16.92 314,500 +0.12(+0.71%)
Aug 01, 2005 16.75 17.00 16.68 16.80 210,900 +0.20(+1.20%)
Jul 29, 2005 17.25 17.25 16.50 16.60 391,600 -0.40(-2.35%)
Jul 28, 2005 16.69 17.04 16.58 17.00 247,100 +0.40(+2.41%)
Jul 27, 2005 16.55 16.70 16.35 16.60 214,400 +0.13(+0.79%)
Jul 26, 2005 16.94 16.98 16.37 16.47 156,000 -0.40(-2.37%)
Jul 25, 2005 16.69 16.94 16.61 16.87 282,900 +0.18(+1.08%)
Jul 22, 2005 16.48 16.76 16.37 16.69 383,100 +0.21(+1.27%)
Jul 21, 2005 16.75 16.75 16.38 16.48 314,300 -0.33(-1.96%)
Jul 20, 2005 16.21 17.00 16.13 16.81 455,600 +0.62(+3.83%)
Jul 19, 2005 15.60 16.20 15.60 16.19 342,700 +0.66(+4.25%)
Jul 18, 2005 15.76 15.84 15.51 15.53 205,200 -0.21(-1.33%)
Jul 15, 2005 15.73 15.90 15.57 15.74 232,300 -0.04(-0.25%)
Jul 14, 2005 15.86 15.99 15.67 15.78 186,400 -0.12(-0.75%)
Jul 13, 2005 15.91 16.05 15.82 15.90 147,900 +0.01(+0.06%)
Jul 12, 2005 16.05 16.05 15.79 15.89 210,800 -0.11(-0.69%)
Jul 11, 2005 16.00 16.00 15.89 16.00 337,700 +0.00(+0.00%)
Jul 08, 2005 15.19 16.12 15.19 16.00 230,800 +0.81(+5.33%)
Jul 07, 2005 15.38 15.38 15.01 15.19 261,000 -0.18(-1.17%)
Jul 06, 2005 15.42 15.63 15.37 15.37 208,200 -0.12(-0.77%)
Jul 05, 2005 14.72 15.60 14.72 15.49 274,300 +0.61(+4.10%)
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.