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, 2008 8.110 9.162 7.978 8.723 3,819,588 +0.85(+10.73%)
Nov 26, 2008 6.076 8.010 5.836 7.878 5,067,331 +1.70(+27.44%)
Nov 25, 2008 5.748 6.287 5.453 6.182 7,620,977 +0.65(+11.75%)
Nov 24, 2008 4.385 5.738 4.063 5.532 6,957,070 +1.51(+37.40%)
Nov 21, 2008 4.385 4.523 3.556 4.026 7,112,704 -0.21(-4.99%)
Nov 20, 2008 5.040 5.109 4.190 4.237 4,259,886 -0.88(-17.23%)
Nov 19, 2008 5.659 5.672 5.093 5.120 2,152,433 -0.54(-9.52%)
Nov 18, 2008 5.965 6.081 5.262 5.659 2,947,627 -0.42(-6.95%)
Nov 17, 2008 6.134 6.293 5.664 6.081 2,507,326 +0.04(+0.61%)
Nov 14, 2008 6.488 6.509 5.986 6.044 0 -0.34(-5.38%)
Nov 13, 2008 6.419 6.795 5.421 6.388 7,403,662 +0.03(+0.42%)
Nov 12, 2008 7.175 7.175 6.166 6.361 3,433,502 -1.09(-14.61%)
Nov 11, 2008 7.545 7.661 7.138 7.450 2,426,635 -0.29(-3.69%)
Nov 10, 2008 8.427 8.670 7.661 7.735 3,047,853 -0.18(-2.33%)
Nov 07, 2008 8.189 8.385 7.582 7.920 0 -0.12(-1.51%)
Nov 06, 2008 8.491 8.681 7.746 8.041 4,090,673 -0.67(-7.65%)
Nov 05, 2008 9.320 9.600 8.654 8.707 3,934,322 -0.66(-7.05%)
Nov 04, 2008 9.405 9.690 9.119 9.368 3,597,012 +0.36(+3.99%)
Nov 03, 2008 9.315 9.574 8.660 9.008 2,936,369 -0.02(-0.18%)
Oct 31, 2008 8.131 9.225 8.131 9.024 4,144,416 +0.58(+6.82%)
Oct 30, 2008 8.205 9.199 7.413 8.448 6,144,259 +0.16(+1.98%)
Oct 29, 2008 8.189 8.866 7.925 8.284 4,404,754 +0.07(+0.84%)
Oct 28, 2008 7.825 8.216 6.990 8.216 2,263,360 +0.85(+11.55%)
Oct 27, 2008 7.851 8.142 7.291 7.365 3,181,973 -0.44(-5.62%)
Oct 24, 2008 6.832 7.915 6.763 7.804 3,872,427 -0.34(-4.15%)
Oct 23, 2008 9.980 10.04 6.736 8.142 9,692,332 -1.74(-17.59%)
Oct 22, 2008 11.15 11.15 9.098 9.880 3,363,293 -1.26(-11.33%)
Oct 21, 2008 11.03 11.93 10.68 11.14 4,313,841 +0.08(+0.77%)
Oct 20, 2008 10.65 11.10 10.36 11.06 3,261,066 +1.00(+9.98%)
Oct 17, 2008 9.579 10.54 8.934 10.05 0 +0.54(+5.66%)
Oct 16, 2008 9.484 9.590 8.517 9.516 3,709,771 +0.55(+6.13%)
Oct 15, 2008 10.59 10.67 8.966 8.966 2,903,826 -2.10(-19.00%)
Oct 14, 2008 12.37 12.72 10.77 11.07 6,155,748 -0.44(-3.85%)
Oct 13, 2008 9.394 11.51 9.051 11.51 5,648,851 +2.83(+32.62%)
Oct 10, 2008 8.211 9.257 7.423 8.681 0 -0.20(-2.26%)
Oct 09, 2008 9.880 10.71 8.591 8.882 4,405,515 -0.63(-6.61%)
Oct 08, 2008 9.774 10.68 8.992 9.510 5,149,583 -0.62(-6.15%)
Oct 07, 2008 11.59 11.69 9.917 10.13 6,779,757 -0.96(-8.67%)
Oct 06, 2008 12.15 12.15 8.575 11.10 9,391,076 -1.25(-10.14%)
Oct 03, 2008 14.71 15.48 12.11 12.35 0 -2.17(-14.96%)
Oct 02, 2008 16.98 17.07 14.37 14.52 3,684,496 -2.70(-15.68%)
Oct 01, 2008 18.46 18.53 16.75 17.22 2,451,950 -1.61(-8.53%)
Sep 30, 2008 17.96 19.00 17.38 18.82 2,652,562 +1.50(+8.63%)
Sep 29, 2008 20.08 20.08 0.0053 17.33 3,742,192 -3.14(-15.33%)
Sep 26, 2008 20.53 20.62 19.81 20.47 0 -0.57(-2.71%)
Sep 25, 2008 20.14 21.08 19.91 21.04 2,556,818 +1.03(+5.15%)
Sep 24, 2008 19.77 20.51 19.71 20.01 1,927,858 +0.41(+2.08%)
Sep 23, 2008 20.07 20.68 19.49 19.60 2,254,523 -0.42(-2.11%)
Sep 22, 2008 20.74 20.74 19.88 20.02 2,238,528 -0.58(-2.80%)
Sep 19, 2008 20.71 23.46 18.39 20.60 0 +1.05(+5.38%)
Sep 18, 2008 18.49 19.55 17.45 19.55 4,370,750 +1.45(+8.03%)
Sep 17, 2008 18.49 18.91 18.09 18.10 3,803,665 -0.93(-4.89%)
Sep 16, 2008 18.58 19.18 17.41 19.03 4,628,311 +0.10(+0.53%)
Sep 15, 2008 20.21 20.40 18.77 18.93 3,295,048 -1.92(-9.20%)
Sep 12, 2008 20.75 21.09 20.42 20.84 0 -0.12(-0.55%)
Sep 11, 2008 21.13 21.38 19.96 20.96 2,525,328 -0.39(-1.83%)
Sep 10, 2008 20.80 21.60 20.38 21.35 2,042,309 +0.85(+4.15%)
Sep 09, 2008 22.88 23.03 20.08 20.50 4,367,792 -2.51(-10.93%)
Sep 08, 2008 24.31 24.70 22.62 23.01 2,999,975 -0.68(-2.85%)
Sep 05, 2008 22.95 23.85 22.62 23.69 0 +0.44(+1.91%)
Sep 04, 2008 24.77 25.16 22.91 23.25 4,021,469 -1.81(-7.23%)
Sep 03, 2008 25.36 25.66 24.50 25.06 1,880,476 -0.54(-2.11%)
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.