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 (%)
Oct 31, 2008 15.39 17.46 15.39 17.08 2,189,694 +1.09(+6.82%)
Oct 30, 2008 15.53 17.41 14.03 15.99 3,246,307 +0.31(+1.98%)
Oct 29, 2008 15.50 16.78 15.00 15.68 2,327,243 +0.13(+0.84%)
Oct 28, 2008 14.81 15.55 13.23 15.55 1,195,842 +1.61(+11.55%)
Oct 27, 2008 14.86 15.41 13.80 13.94 1,681,189 -0.83(-5.62%)
Oct 24, 2008 12.93 14.98 12.80 14.77 2,045,989 -0.64(-4.15%)
Oct 23, 2008 18.89 19.00 12.75 15.41 5,120,924 -3.29(-17.59%)
Oct 22, 2008 21.10 21.10 17.22 18.70 1,776,989 -2.39(-11.33%)
Oct 21, 2008 20.88 22.58 20.21 21.09 2,279,209 +0.16(+0.76%)
Oct 20, 2008 20.16 21.01 19.60 20.93 1,722,978 +1.90(+9.98%)
Oct 17, 2008 18.13 19.95 16.91 19.03 0 +1.02(+5.66%)
Oct 16, 2008 17.95 18.15 16.12 18.01 1,960,050 +1.04(+6.13%)
Oct 15, 2008 20.05 20.19 16.97 16.97 1,534,231 -3.98(-19.00%)
Oct 14, 2008 23.42 24.07 20.38 20.95 3,252,377 -0.84(-3.85%)
Oct 13, 2008 17.78 21.79 17.13 21.79 2,984,559 +5.36(+32.62%)
Oct 10, 2008 15.54 17.52 14.05 16.43 0 -0.38(-2.26%)
Oct 09, 2008 18.70 20.28 16.26 16.81 2,327,645 -1.19(-6.61%)
Oct 08, 2008 18.50 20.21 17.02 18.00 2,720,772 -1.18(-6.15%)
Oct 07, 2008 21.94 22.13 18.77 19.18 3,582,071 -1.82(-8.67%)
Oct 06, 2008 22.99 22.99 16.23 21.00 4,961,756 -2.37(-10.14%)
Oct 03, 2008 27.84 29.30 22.92 23.37 0 -4.11(-14.96%)
Oct 02, 2008 32.14 32.31 27.19 27.48 1,946,696 -5.11(-15.68%)
Oct 01, 2008 34.94 35.07 31.70 32.59 1,295,483 -3.04(-8.53%)
Sep 30, 2008 34.00 35.97 32.89 35.63 1,401,476 +2.83(+8.63%)
Sep 29, 2008 38.00 38.00 0.0100 32.80 1,977,180 -5.94(-15.33%)
Sep 26, 2008 38.85 39.02 37.50 38.74 0 -1.08(-2.71%)
Sep 25, 2008 38.12 39.89 37.69 39.82 1,350,890 +1.95(+5.15%)
Sep 24, 2008 37.41 38.83 37.30 37.87 1,018,580 +0.77(+2.08%)
Sep 23, 2008 37.98 39.15 36.88 37.10 1,191,173 -0.80(-2.11%)
Sep 22, 2008 39.25 39.25 37.62 37.90 1,182,722 -1.09(-2.80%)
Sep 19, 2008 39.19 44.40 34.80 38.99 0 +1.99(+5.38%)
Sep 18, 2008 35.00 37.01 33.03 37.00 2,309,277 +2.75(+8.03%)
Sep 17, 2008 35.00 35.79 34.23 34.25 2,009,659 -1.76(-4.89%)
Sep 16, 2008 35.17 36.30 32.96 36.01 2,445,359 +0.19(+0.53%)
Sep 15, 2008 38.25 38.61 35.53 35.82 1,740,932 -3.63(-9.20%)
Sep 12, 2008 39.28 39.92 38.64 39.45 0 -0.22(-0.55%)
Sep 11, 2008 40.00 40.47 37.77 39.67 1,334,252 -0.74(-1.83%)
Sep 10, 2008 39.36 40.88 38.58 40.41 1,079,050 +1.61(+4.15%)
Sep 09, 2008 43.31 43.58 38.00 38.80 2,307,714 -4.76(-10.93%)
Sep 08, 2008 46.01 46.74 42.81 43.56 1,585,031 -1.28(-2.85%)
Sep 05, 2008 43.44 45.14 42.82 44.84 0 +0.84(+1.91%)
Sep 04, 2008 46.88 47.62 43.37 44.00 2,124,735 -3.43(-7.23%)
Sep 03, 2008 48.00 48.57 46.37 47.43 993,546 -1.02(-2.11%)
Sep 02, 2008 49.51 50.09 47.79 48.45 935,940 -0.77(-1.56%)
Aug 29, 2008 49.06 50.26 48.97 49.22 0 +0.00(+0.00%)
Aug 28, 2008 50.21 50.46 49.18 49.22 956,549 -0.58(-1.16%)
Aug 27, 2008 49.07 50.84 48.78 49.80 1,749,965 +0.83(+1.69%)
Aug 26, 2008 50.49 51.47 48.86 48.97 1,095,555 -1.91(-3.75%)
Aug 25, 2008 52.60 52.73 50.60 50.88 711,814 -2.12(-4.00%)
Aug 22, 2008 52.67 53.34 52.07 53.00 0 +0.35(+0.66%)
Aug 21, 2008 52.61 53.22 51.79 52.65 959,523 +0.23(+0.44%)
Aug 20, 2008 52.50 52.85 51.64 52.42 1,592,076 +0.04(+0.08%)
Aug 19, 2008 55.44 55.74 52.11 52.38 1,425,292 -3.77(-6.71%)
Aug 18, 2008 57.12 57.12 55.48 56.15 859,748 -0.99(-1.73%)
Aug 15, 2008 57.37 58.17 56.87 57.14 0 -0.43(-0.75%)
Aug 14, 2008 56.37 57.89 56.36 57.57 461,568 +0.34(+0.59%)
Aug 13, 2008 58.15 58.15 56.41 57.23 432,198 -0.61(-1.05%)
Aug 12, 2008 58.02 58.91 57.33 57.84 1,274,790 -0.41(-0.70%)
Aug 11, 2008 56.47 59.14 56.47 58.25 613,760 +1.57(+2.77%)
Aug 08, 2008 55.30 56.99 54.78 56.68 765,284 +1.16(+2.09%)
Aug 07, 2008 53.89 56.49 53.54 55.52 829,424 +1.35(+2.49%)
Aug 06, 2008 54.17 54.60 53.46 54.17 1,248,597 -0.28(-0.51%)
Aug 05, 2008 55.07 55.56 54.12 54.45 1,219,880 -0.62(-1.13%)
Aug 04, 2008 57.23 57.29 54.64 55.07 1,286,294 -2.68(-4.64%)
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.