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, 2015 11.62 11.80 11.16 11.44 824,982 -0.22(-1.89%)
Jan 29, 2015 11.21 11.69 11.00 11.66 918,735 +0.49(+4.39%)
Jan 28, 2015 11.44 11.44 10.75 11.17 754,392 -0.25(-2.19%)
Jan 27, 2015 11.45 11.60 11.17 11.42 405,271 -0.26(-2.23%)
Jan 26, 2015 11.29 11.89 11.26 11.68 558,078 +0.42(+3.73%)
Jan 23, 2015 11.62 11.71 11.14 11.26 586,687 -0.36(-3.10%)
Jan 22, 2015 11.17 11.68 11.11 11.62 641,119 +0.59(+5.35%)
Jan 21, 2015 11.10 11.25 10.87 11.03 812,954 -0.08(-0.72%)
Jan 20, 2015 11.67 11.71 10.79 11.11 1,036,738 -0.63(-5.37%)
Jan 16, 2015 11.47 11.90 11.46 11.74 928,201 +0.28(+2.44%)
Jan 15, 2015 12.00 12.16 11.45 11.46 1,315,671 -0.86(-6.98%)
Jan 14, 2015 13.11 13.27 11.51 12.32 1,839,033 -1.14(-8.47%)
Jan 13, 2015 13.41 13.94 13.09 13.46 604,263 +0.16(+1.20%)
Jan 12, 2015 13.66 13.75 13.02 13.30 725,849 -0.48(-3.48%)
Jan 09, 2015 14.02 14.08 13.70 13.78 579,514 -0.20(-1.43%)
Jan 08, 2015 13.74 14.00 13.49 13.98 834,370 +0.33(+2.42%)
Jan 07, 2015 13.99 14.03 13.42 13.65 648,227 -0.17(-1.23%)
Jan 06, 2015 14.46 14.51 13.64 13.82 963,286 -0.62(-4.29%)
Jan 05, 2015 14.68 14.74 14.06 14.44 708,388 -0.41(-2.76%)
Jan 02, 2015 14.90 15.08 14.43 14.85 626,757 -0.05(-0.34%)
Dec 31, 2014 15.19 14.90 14.90 14.90 467,200 -0.26(-1.72%)
Dec 30, 2014 15.19 15.52 15.10 15.16 590,183 -0.14(-0.92%)
Dec 29, 2014 14.97 15.49 14.97 15.30 493,099 +0.34(+2.27%)
Dec 26, 2014 14.95 15.35 14.91 14.96 542,571 +0.14(+0.94%)
Dec 24, 2014 15.23 14.82 14.82 14.82 387,900 -0.61(-3.95%)
Dec 23, 2014 15.22 15.68 15.14 15.43 499,847 +0.35(+2.32%)
Dec 22, 2014 15.01 15.18 14.76 15.08 721,541 +0.11(+0.73%)
Dec 19, 2014 14.64 15.26 14.46 14.97 1,885,367 +0.28(+1.91%)
Dec 18, 2014 14.59 14.81 14.25 14.69 731,008 +0.39(+2.73%)
Dec 17, 2014 13.51 14.48 13.39 14.30 1,351,992 +0.86(+6.40%)
Dec 16, 2014 13.32 14.05 13.24 13.44 1,178,443 +0.12(+0.90%)
Dec 15, 2014 13.36 13.68 13.19 13.32 727,435 +0.13(+0.99%)
Dec 12, 2014 13.44 13.61 13.13 13.19 591,346 -0.49(-3.58%)
Dec 11, 2014 13.50 14.09 13.49 13.68 707,821 +0.19(+1.41%)
Dec 10, 2014 13.98 14.20 13.35 13.49 702,159 -0.59(-4.19%)
Dec 09, 2014 13.36 14.14 13.36 14.08 1,094,014 +0.57(+4.22%)
Dec 08, 2014 14.06 14.16 13.35 13.51 803,084 -0.65(-4.59%)
Dec 05, 2014 13.85 14.37 13.85 14.16 488,551 +0.34(+2.46%)
Dec 04, 2014 13.99 14.27 13.67 13.82 660,564 -0.22(-1.57%)
Dec 03, 2014 13.31 14.30 13.25 14.04 793,484 +0.74(+5.56%)
Dec 02, 2014 13.55 13.77 13.19 13.30 844,471 -0.24(-1.77%)
Dec 01, 2014 13.76 13.80 13.32 13.54 884,406 -0.22(-1.60%)
Nov 28, 2014 14.42 14.42 13.58 13.76 611,115 -0.70(-4.84%)
Nov 26, 2014 14.48 14.46 14.46 14.46 635,100 -0.04(-0.28%)
Nov 25, 2014 14.40 14.59 14.20 14.50 491,165 +0.20(+1.40%)
Nov 24, 2014 14.09 14.41 14.06 14.30 683,471 +0.30(+2.14%)
Nov 21, 2014 14.31 14.49 13.95 14.00 986,165 +0.04(+0.29%)
Nov 20, 2014 13.39 14.04 13.35 13.96 755,595 +0.51(+3.79%)
Nov 19, 2014 13.96 13.96 13.34 13.45 709,472 -0.42(-3.03%)
Nov 18, 2014 13.61 14.02 13.61 13.87 657,544 +0.29(+2.14%)
Nov 17, 2014 13.90 14.11 13.57 13.58 569,531 -0.33(-2.37%)
Nov 14, 2014 13.82 14.15 13.71 13.91 809,342 +0.13(+0.94%)
Nov 13, 2014 13.92 14.16 13.63 13.78 765,125 -0.15(-1.08%)
Nov 12, 2014 14.03 14.04 13.71 13.93 890,798 -0.16(-1.14%)
Nov 11, 2014 14.04 14.19 13.87 14.09 848,996 +0.04(+0.28%)
Nov 10, 2014 14.25 14.38 13.91 14.05 1,012,764 -0.10(-0.71%)
Nov 07, 2014 13.95 14.29 13.86 14.15 1,009,112 +0.24(+1.73%)
Nov 06, 2014 13.57 14.13 13.50 13.91 1,133,385 -0.21(-1.49%)
Nov 05, 2014 14.36 14.41 13.93 14.12 1,115,286 -0.08(-0.56%)
Nov 04, 2014 14.33 14.69 14.09 14.20 1,114,364 -0.26(-1.80%)
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.