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, 2006 24.39 24.65 24.00 24.50 409,200 +0.01(+0.04%)
Jan 30, 2006 24.46 24.79 24.40 24.49 250,800 +0.10(+0.41%)
Jan 27, 2006 24.49 25.08 24.31 24.39 694,700 -0.09(-0.37%)
Jan 26, 2006 23.85 24.85 23.80 24.48 831,300 +0.78(+3.29%)
Jan 25, 2006 24.00 24.84 23.48 23.70 912,000 +0.61(+2.64%)
Jan 24, 2006 22.42 23.31 22.36 23.09 593,000 +0.64(+2.85%)
Jan 23, 2006 22.04 22.56 21.85 22.45 324,200 +0.55(+2.51%)
Jan 20, 2006 21.99 21.99 21.61 21.90 254,800 -0.09(-0.41%)
Jan 19, 2006 22.00 22.20 21.83 21.99 309,700 +0.15(+0.69%)
Jan 18, 2006 21.90 22.00 21.68 21.84 212,000 +0.00(+0.00%)
Jan 17, 2006 21.88 21.92 21.46 21.84 307,700 -0.04(-0.18%)
Jan 13, 2006 22.05 22.35 21.73 21.88 269,800 -0.11(-0.50%)
Jan 12, 2006 21.75 22.27 21.68 21.99 416,400 +0.36(+1.66%)
Jan 11, 2006 22.31 22.41 21.13 21.63 463,300 -0.67(-3.00%)
Jan 10, 2006 22.01 22.37 21.76 22.30 439,300 +0.29(+1.32%)
Jan 09, 2006 21.40 22.07 21.40 22.01 356,300 +0.69(+3.24%)
Jan 06, 2006 20.60 21.65 20.42 21.32 350,500 +0.92(+4.51%)
Jan 05, 2006 20.57 20.60 20.30 20.40 310,300 -0.17(-0.83%)
Jan 04, 2006 19.87 20.70 19.79 20.57 613,900 +0.67(+3.37%)
Jan 03, 2006 19.90 20.25 19.58 19.90 425,600 +0.20(+1.02%)
Dec 30, 2005 19.81 19.90 19.23 19.70 208,100 -0.11(-0.56%)
Dec 29, 2005 20.10 20.16 19.70 19.81 200,500 -0.31(-1.54%)
Dec 28, 2005 20.07 20.30 19.92 20.12 131,200 +0.17(+0.85%)
Dec 27, 2005 20.73 20.84 19.90 19.95 393,700 -0.71(-3.44%)
Dec 23, 2005 20.04 20.70 19.99 20.66 129,600 +0.63(+3.15%)
Dec 22, 2005 20.19 20.19 19.86 20.03 999,000 -0.12(-0.60%)
Dec 21, 2005 19.62 20.20 19.62 20.15 470,900 +0.63(+3.23%)
Dec 20, 2005 19.69 19.78 19.50 19.52 558,800 -0.11(-0.56%)
Dec 19, 2005 19.66 19.72 19.58 19.63 1,445,500 -0.18(-0.91%)
Dec 16, 2005 19.61 19.92 19.55 19.81 654,500 +0.20(+1.02%)
Dec 15, 2005 19.81 19.88 19.48 19.61 361,000 -0.20(-1.01%)
Dec 14, 2005 20.42 20.55 19.76 19.81 671,000 -0.56(-2.75%)
Dec 13, 2005 19.03 20.79 19.03 20.37 751,300 +1.35(+7.10%)
Dec 12, 2005 19.32 19.42 18.95 19.02 271,600 -0.29(-1.50%)
Dec 09, 2005 19.07 19.49 19.03 19.31 199,200 +0.22(+1.15%)
Dec 08, 2005 19.35 19.70 18.93 19.09 375,200 -0.22(-1.14%)
Dec 07, 2005 18.80 19.31 18.75 19.31 317,400 +0.58(+3.10%)
Dec 06, 2005 19.00 19.08 18.66 18.73 336,800 -0.27(-1.42%)
Dec 05, 2005 18.93 19.04 18.69 19.00 406,400 +0.10(+0.53%)
Dec 02, 2005 19.02 19.11 18.70 18.90 397,400 -0.12(-0.63%)
Dec 01, 2005 18.11 19.07 17.94 19.02 521,200 +0.87(+4.79%)
Nov 30, 2005 17.38 18.16 17.20 18.15 524,000 +0.87(+5.03%)
Nov 29, 2005 16.81 17.40 16.90 17.28 366,500 +0.47(+2.80%)
Nov 28, 2005 16.95 16.95 16.72 16.81 259,900 -0.06(-0.36%)
Nov 25, 2005 17.11 17.11 16.83 16.87 58,700 -0.24(-1.40%)
Nov 23, 2005 17.01 17.25 16.90 17.11 240,000 +0.11(+0.65%)
Nov 22, 2005 16.63 17.01 16.52 17.00 437,400 +0.40(+2.41%)
Nov 21, 2005 16.51 16.72 16.30 16.60 188,600 +0.05(+0.30%)
Nov 18, 2005 16.70 16.90 16.53 16.55 213,600 +0.05(+0.30%)
Nov 17, 2005 16.30 16.94 16.30 16.50 322,000 +0.32(+1.98%)
Nov 16, 2005 16.29 16.30 15.71 16.18 169,500 -0.20(-1.22%)
Nov 15, 2005 16.63 16.73 16.13 16.38 178,600 -0.31(-1.86%)
Nov 14, 2005 16.99 16.99 16.52 16.69 76,200 -0.23(-1.36%)
Nov 11, 2005 17.00 17.00 16.76 16.92 136,000 -0.08(-0.47%)
Nov 10, 2005 16.75 17.08 16.44 17.00 221,800 +0.25(+1.49%)
Nov 09, 2005 16.99 17.00 16.57 16.75 195,900 -0.23(-1.35%)
Nov 08, 2005 17.04 17.19 16.86 16.98 230,000 -0.19(-1.11%)
Nov 07, 2005 17.01 17.40 17.06 17.17 199,900 +0.17(+1.00%)
Nov 04, 2005 17.16 17.37 16.81 17.00 308,200 -0.08(-0.47%)
Nov 03, 2005 17.77 17.90 17.02 17.08 428,900 -0.47(-2.68%)
Nov 02, 2005 16.18 17.75 15.81 17.55 885,000 +1.37(+8.47%)
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.