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 (%)
Jan 31, 2018 18.98 19.00 18.92 18.95 1,711,197 +0.00(+0.00%)
Jan 30, 2018 18.92 18.98 18.92 18.95 2,118,768 +0.03(+0.17%)
Jan 29, 2018 18.92 18.97 18.89 18.92 1,525,036 +0.03(+0.17%)
Jan 26, 2018 18.95 18.98 18.89 18.89 1,071,760 -0.06(-0.34%)
Jan 25, 2018 18.95 18.98 18.89 18.95 2,145,593 +0.00(+0.00%)
Jan 24, 2018 18.92 19.00 18.89 18.95 1,289,773 +0.06(+0.34%)
Jan 23, 2018 18.92 18.95 18.89 18.89 1,192,459 +0.00(+0.00%)
Jan 22, 2018 18.95 18.95 18.89 18.89 1,948,450 -0.10(-0.50%)
Jan 19, 2018 18.92 18.98 18.89 18.98 1,553,811 +0.10(+0.51%)
Jan 18, 2018 18.92 18.95 18.89 18.89 1,328,287 +0.00(+0.00%)
Jan 17, 2018 18.89 18.97 18.89 18.89 3,760,960 +0.00(+0.00%)
Jan 16, 2018 18.89 18.94 18.89 18.89 1,359,029 +0.00(+0.00%)
Jan 12, 2018 18.89 18.89 18.89 0 +0.03(+0.17%)
Jan 11, 2018 18.89 18.92 18.86 18.86 2,245,918 +0.00(+0.00%)
Jan 10, 2018 18.95 19.02 18.86 18.86 1,585,754 -0.10(-0.50%)
Jan 09, 2018 18.89 19.02 18.89 18.95 1,296,317 +0.06(+0.34%)
Jan 08, 2018 18.89 18.92 18.86 18.89 2,071,246 +0.00(+0.00%)
Jan 05, 2018 18.89 18.92 18.86 18.89 1,355,937 +0.00(+0.00%)
Jan 04, 2018 18.89 18.92 18.86 18.89 3,131,148 +0.00(+0.00%)
Jan 03, 2018 18.89 18.89 18.86 18.89 1,616,399 +0.00(+0.00%)
Jan 02, 2018 18.92 18.95 18.82 18.89 2,631,448 +0.00(+0.00%)
Dec 29, 2017 18.89 18.89 18.89 0 +0.00(+0.00%)
Dec 28, 2017 18.92 18.94 18.89 18.89 1,885,578 +0.00(+0.00%)
Dec 27, 2017 18.89 18.92 18.89 18.89 1,753,225 +0.00(+0.00%)
Dec 26, 2017 18.92 18.95 18.89 18.89 668,712 -0.03(-0.17%)
Dec 22, 2017 18.92 19.00 18.89 18.92 1,204,832 +0.00(+0.00%)
Dec 21, 2017 18.98 18.98 18.92 18.92 1,008,514 -0.03(-0.17%)
Dec 20, 2017 18.95 19.02 18.92 18.95 1,143,933 +0.03(+0.17%)
Dec 19, 2017 18.98 19.02 18.92 18.92 1,457,157 -0.03(-0.17%)
Dec 18, 2017 18.98 19.08 18.95 18.95 2,540,287 +0.03(+0.17%)
Dec 15, 2017 19.11 19.21 18.92 18.92 4,124,903 -0.16(-0.84%)
Dec 14, 2017 19.18 19.26 19.08 19.08 3,546,139 -0.10(-0.50%)
Dec 13, 2017 19.02 19.24 19.02 19.18 5,002,377 +0.16(+0.84%)
Dec 12, 2017 19.05 19.11 18.98 19.02 8,238,350 +0.00(+0.00%)
Dec 11, 2017 19.02 19.02 18.98 19.02 7,792,196 +0.03(+0.17%)
Dec 08, 2017 18.98 19.05 18.90 18.98 7,188,135 +0.00(+0.00%)
Dec 07, 2017 18.98 19.02 18.92 10,028,570 +0.00(+0.00%)
Dec 06, 2017 19.03 18.87 18.97 12,510,645 +0.03(+0.17%)
Dec 05, 2017 18.97 18.97 18.68 18.93 23,501,360 +0.25(+1.36%)
Dec 04, 2017 18.52 18.87 18.49 18.68 45,280,556 +4.85(+35.09%)
Dec 01, 2017 13.64 14.24 13.51 13.83 3,151,198 +0.19(+1.40%)
Nov 30, 2017 13.73 13.73 13.51 13.64 1,131,994 +0.03(+0.23%)
Nov 29, 2017 13.61 13.76 13.48 13.61 1,075,491 -0.03(-0.23%)
Nov 28, 2017 13.16 13.67 13.10 13.64 1,234,297 +0.54(+4.12%)
Nov 27, 2017 13.07 13.22 12.88 13.10 1,601,046 +0.00(+0.00%)
Nov 24, 2017 13.07 13.22 12.91 13.10 358,111 +0.13(+0.98%)
Nov 22, 2017 12.94 13.16 12.81 12.97 784,190 +0.10(+0.74%)
Nov 21, 2017 13.26 13.26 12.88 12.88 1,100,149 -0.29(-2.17%)
Nov 20, 2017 13.10 13.26 12.94 13.16 1,195,467 +0.06(+0.48%)
Nov 17, 2017 13.03 13.32 13.00 13.10 1,394,650 +0.00(+0.00%)
Nov 16, 2017 12.84 13.16 12.81 13.10 1,143,402 +0.35(+2.74%)
Nov 15, 2017 12.78 12.97 12.65 12.75 1,205,936 -0.06(-0.49%)
Nov 14, 2017 12.69 12.94 12.65 12.81 904,411 +0.00(+0.00%)
Nov 13, 2017 12.75 12.86 12.62 12.81 838,188 +0.06(+0.50%)
Nov 10, 2017 12.69 13.00 12.69 12.75 1,670,441 +0.03(+0.25%)
Nov 09, 2017 12.72 12.88 12.65 12.72 1,379,196 -0.13(-0.99%)
Nov 08, 2017 12.84 13.03 12.72 12.84 1,004,128 -0.06(-0.49%)
Nov 07, 2017 13.03 13.16 12.75 12.91 1,725,636 -0.10(-0.73%)
Nov 06, 2017 13.03 13.22 12.88 13.00 1,702,261 -0.06(-0.49%)
Nov 03, 2017 13.22 13.32 13.03 13.07 1,376,880 -0.19(-1.44%)
Nov 02, 2017 13.48 13.67 13.13 13.26 2,174,828 +0.00(+0.00%)
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.