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 (%)
Apr 29, 2016 9.381 9.741 8.918 9.286 2,250,078 -0.09(-1.01%)
Apr 28, 2016 8.847 9.637 8.610 9.381 3,721,774 +1.24(+15.24%)
Apr 27, 2016 8.063 8.218 7.974 8.141 817,949 +0.16(+2.01%)
Apr 26, 2016 7.725 8.025 7.565 7.980 962,324 +0.31(+4.11%)
Apr 25, 2016 8.194 8.218 7.581 7.666 1,337,066 -0.68(-8.18%)
Apr 22, 2016 8.016 8.396 8.016 8.348 840,629 +0.31(+3.84%)
Apr 21, 2016 8.081 8.253 7.980 8.040 716,073 -0.07(-0.88%)
Apr 20, 2016 8.075 8.167 7.956 8.111 781,143 +0.07(+0.81%)
Apr 19, 2016 8.141 8.218 7.939 8.046 600,277 +0.02(+0.22%)
Apr 18, 2016 7.832 8.057 7.796 8.028 831,857 +0.07(+0.82%)
Apr 15, 2016 7.749 8.063 7.731 7.962 942,574 +0.14(+1.75%)
Apr 14, 2016 7.903 7.945 7.689 7.826 776,454 -0.08(-0.98%)
Apr 13, 2016 7.505 8.022 7.435 7.903 1,084,955 +0.49(+6.65%)
Apr 12, 2016 7.240 7.464 7.119 7.410 913,739 +0.23(+3.23%)
Apr 11, 2016 7.327 7.535 7.048 7.179 1,052,615 -0.08(-1.06%)
Apr 08, 2016 6.781 7.404 6.781 7.256 1,206,924 +0.61(+9.11%)
Apr 07, 2016 6.721 6.810 6.585 6.650 1,305,237 -0.15(-2.18%)
Apr 06, 2016 6.900 6.905 6.680 6.799 639,412 -0.07(-0.95%)
Apr 05, 2016 6.733 6.965 6.620 6.864 703,247 +0.00(+0.00%)
Apr 04, 2016 7.149 7.179 6.816 6.864 1,028,160 -0.28(-3.91%)
Apr 01, 2016 7.060 7.208 6.858 7.143 1,358,482 -0.11(-1.47%)
Mar 31, 2016 6.620 7.303 6.620 7.250 2,109,644 +0.65(+9.90%)
Mar 30, 2016 6.680 6.775 6.460 6.597 1,084,977 +0.02(+0.27%)
Mar 29, 2016 6.264 6.662 6.163 6.579 1,300,604 +0.26(+4.14%)
Mar 28, 2016 6.609 6.661 6.258 6.318 928,900 -0.28(-4.23%)
Mar 24, 2016 6.490 6.597 6.597 6.597 1,237,357 -0.02(-0.36%)
Mar 23, 2016 6.757 7.000 6.591 6.620 2,072,232 -0.17(-2.45%)
Mar 22, 2016 6.668 6.905 6.181 6.787 2,479,953 -0.01(-0.17%)
Mar 21, 2016 6.656 6.882 6.597 6.799 1,839,352 +0.09(+1.33%)
Mar 18, 2016 6.543 6.769 6.484 6.710 1,608,710 +0.23(+3.48%)
Mar 17, 2016 6.039 6.543 6.015 6.484 1,075,576 +0.46(+7.59%)
Mar 16, 2016 5.653 6.122 5.653 6.027 1,080,616 +0.30(+5.29%)
Mar 15, 2016 6.235 6.294 5.673 5.724 1,051,339 -0.59(-9.40%)
Mar 14, 2016 6.122 6.377 6.033 6.318 833,485 +0.12(+2.01%)
Mar 11, 2016 5.884 6.214 5.849 6.193 753,123 +0.37(+6.43%)
Mar 10, 2016 5.932 6.060 5.736 5.819 945,075 -0.09(-1.51%)
Mar 09, 2016 5.979 6.086 5.872 5.908 905,000 +0.01(+0.10%)
Mar 08, 2016 5.955 5.997 5.700 5.902 917,439 -0.15(-2.55%)
Mar 07, 2016 5.908 6.145 5.902 6.056 1,282,609 +0.15(+2.51%)
Mar 04, 2016 5.878 6.107 5.819 5.908 1,028,773 +0.01(+0.10%)
Mar 03, 2016 5.700 5.973 5.653 5.902 1,377,319 +0.14(+2.47%)
Mar 02, 2016 5.195 5.792 5.124 5.760 1,508,851 +0.55(+10.60%)
Mar 01, 2016 5.091 5.219 4.922 5.207 1,683,862 +0.21(+4.19%)
Feb 29, 2016 4.980 5.059 4.890 4.998 1,203,001 +0.04(+0.82%)
Feb 26, 2016 4.806 4.980 4.724 4.957 1,365,606 +0.24(+5.19%)
Feb 25, 2016 4.742 4.829 4.492 4.713 1,048,288 -0.01(-0.12%)
Feb 24, 2016 4.503 4.727 4.416 4.719 831,913 +0.10(+2.27%)
Feb 23, 2016 4.637 4.707 4.492 4.614 1,175,667 -0.07(-1.49%)
Feb 22, 2016 4.660 4.788 4.596 4.684 1,372,733 +0.20(+4.55%)
Feb 19, 2016 4.451 4.561 4.404 4.480 1,815,372 +0.08(+1.72%)
Feb 18, 2016 4.451 4.591 4.311 4.404 1,847,483 +0.06(+1.34%)
Feb 17, 2016 4.561 4.602 4.294 4.346 1,922,901 -0.19(-4.23%)
Feb 16, 2016 4.410 4.625 4.096 4.538 2,676,154 +0.21(+4.84%)
Feb 12, 2016 3.910 4.329 4.329 4.329 2,834,879 +0.49(+12.73%)
Feb 11, 2016 5.108 5.120 3.840 3.840 4,035,536 -1.77(-31.61%)
Feb 10, 2016 5.981 5.993 5.580 5.615 1,282,862 -0.18(-3.11%)
Feb 09, 2016 5.725 6.028 5.533 5.795 1,452,886 -0.09(-1.58%)
Feb 08, 2016 6.034 6.092 5.812 5.888 1,067,929 -0.29(-4.71%)
Feb 05, 2016 5.725 6.214 5.679 6.179 1,998,342 +0.40(+6.95%)
Feb 04, 2016 5.783 5.946 5.702 5.778 2,893,020 +0.02(+0.30%)
Feb 03, 2016 6.028 6.028 5.661 5.760 1,173,353 -0.20(-3.41%)
Feb 02, 2016 6.423 6.423 5.888 5.964 732,885 -0.63(-9.61%)
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.