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 30, 2004 7.620 8.230 7.450 8.080 496,900 +0.53(+7.02%)
Jan 29, 2004 8.500 8.550 7.490 7.550 676,700 -0.85(-10.12%)
Jan 28, 2004 8.620 8.700 8.330 8.400 335,700 -0.22(-2.55%)
Jan 27, 2004 8.980 8.990 8.620 8.620 527,000 -0.36(-4.01%)
Jan 26, 2004 8.900 9.090 8.810 8.980 391,600 -0.10(-1.10%)
Jan 23, 2004 8.870 9.090 8.870 9.080 215,900 +0.12(+1.34%)
Jan 22, 2004 8.950 9.120 8.910 8.960 582,800 -0.09(-0.99%)
Jan 21, 2004 8.900 9.190 8.810 9.050 342,300 +0.05(+0.56%)
Jan 20, 2004 8.950 9.180 8.800 9.000 300,400 +0.00(+0.00%)
Jan 16, 2004 8.730 9.050 8.670 9.000 308,700 +0.37(+4.29%)
Jan 15, 2004 8.550 8.680 8.430 8.630 215,100 -0.02(-0.23%)
Jan 14, 2004 8.550 8.690 8.550 8.650 228,500 +0.03(+0.35%)
Jan 13, 2004 8.300 8.620 8.280 8.620 177,600 +0.24(+2.86%)
Jan 12, 2004 8.270 8.410 8.190 8.380 235,600 +0.08(+0.96%)
Jan 09, 2004 8.450 8.450 8.210 8.300 271,000 -0.38(-4.38%)
Jan 08, 2004 8.420 8.700 8.380 8.680 216,700 +0.31(+3.70%)
Jan 07, 2004 8.310 8.390 8.150 8.370 271,400 +0.08(+0.97%)
Jan 06, 2004 8.140 8.370 8.140 8.290 766,500 +0.12(+1.47%)
Jan 05, 2004 8.150 8.360 8.010 8.170 806,400 -0.08(-0.97%)
Jan 02, 2004 8.050 8.440 8.050 8.250 123,900 +0.10(+1.23%)
Dec 31, 2003 8.100 8.350 8.090 8.150 182,900 -0.22(-2.63%)
Dec 30, 2003 8.430 8.450 8.240 8.370 125,500 +0.01(+0.12%)
Dec 29, 2003 8.190 8.470 8.150 8.360 254,800 +0.21(+2.58%)
Dec 26, 2003 8.020 8.170 8.020 8.150 104,200 +0.03(+0.37%)
Dec 24, 2003 8.190 8.190 8.110 8.120 105,100 -0.07(-0.85%)
Dec 23, 2003 8.080 8.200 8.080 8.190 274,600 +0.10(+1.24%)
Dec 22, 2003 8.080 8.140 7.860 8.090 448,800 -0.07(-0.86%)
Dec 19, 2003 8.240 8.240 8.090 8.160 448,500 -0.14(-1.69%)
Dec 18, 2003 8.090 8.280 8.050 8.300 259,500 +0.05(+0.61%)
Dec 17, 2003 8.060 8.250 8.020 8.250 170,000 +0.09(+1.10%)
Dec 16, 2003 8.300 8.310 8.040 8.160 527,200 -0.11(-1.33%)
Dec 15, 2003 8.440 8.640 8.290 8.270 620,600 -0.13(-1.55%)
Dec 12, 2003 8.310 8.400 7.890 8.400 699,900 +0.01(+0.12%)
Dec 11, 2003 8.170 8.410 8.060 8.390 414,300 +0.17(+2.07%)
Dec 10, 2003 8.450 8.450 8.100 8.220 307,200 -0.30(-3.52%)
Dec 09, 2003 8.650 8.650 8.420 8.520 267,600 +0.02(+0.24%)
Dec 08, 2003 8.400 8.620 8.400 8.500 468,100 +0.00(+0.00%)
Dec 05, 2003 8.400 8.610 8.350 8.500 465,800 -0.08(-0.93%)
Dec 04, 2003 8.630 8.690 8.340 8.580 230,000 -0.12(-1.38%)
Dec 03, 2003 8.740 8.810 8.590 8.700 1,317,000 +0.01(+0.12%)
Dec 02, 2003 8.600 8.780 8.550 8.690 525,900 -0.06(-0.69%)
Dec 01, 2003 8.470 8.730 8.460 8.750 386,900 +0.32(+3.80%)
Nov 28, 2003 8.720 8.750 8.430 8.430 74,500 -0.31(-3.55%)
Nov 26, 2003 8.700 8.740 8.580 8.740 918,000 +0.00(+0.00%)
Nov 25, 2003 8.540 8.790 8.300 8.740 1,392,300 +0.25(+2.94%)
Nov 24, 2003 8.340 8.600 8.470 8.490 575,100 +0.15(+1.80%)
Nov 21, 2003 8.350 8.450 8.240 8.340 953,000 -0.01(-0.12%)
Nov 20, 2003 8.670 8.670 8.340 8.350 1,282,400 -0.25(-2.91%)
Nov 19, 2003 8.200 8.920 8.360 8.600 10,043,300 +0.40(+4.88%)
Nov 18, 2003 8.340 8.490 7.940 8.200 1,715,100 -0.14(-1.68%)
Nov 17, 2003 8.740 9.040 8.330 8.340 647,700 -0.58(-6.50%)
Nov 14, 2003 9.740 9.940 9.030 8.920 217,500 -0.71(-7.37%)
Nov 13, 2003 9.750 9.860 9.600 9.630 90,900 -0.13(-1.33%)
Nov 12, 2003 9.280 9.780 9.230 9.760 192,100 +0.58(+6.32%)
Nov 11, 2003 9.680 9.710 9.130 9.180 117,000 -0.67(-6.80%)
Nov 10, 2003 9.730 10.05 9.730 9.850 155,200 +0.37(+3.90%)
Nov 07, 2003 9.940 10.00 9.480 9.480 69,600 -0.21(-2.17%)
Nov 06, 2003 9.680 9.730 9.450 9.690 339,200 +0.01(+0.10%)
Nov 05, 2003 10.16 10.16 9.410 9.680 217,200 -0.50(-4.91%)
Nov 04, 2003 10.03 10.23 10.03 10.18 174,817 +0.23(+2.31%)
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.