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 (%)
Feb 28, 2018 29.65 29.75 29.55 29.55 876,363 -0.15(-0.51%)
Feb 27, 2018 29.85 29.85 29.65 29.70 743,542 -0.20(-0.67%)
Feb 26, 2018 29.85 29.90 29.80 29.90 729,952 +0.05(+0.17%)
Feb 23, 2018 29.70 29.85 29.67 29.85 482,980 +0.25(+0.84%)
Feb 22, 2018 29.70 29.60 711,358 -0.05(-0.17%)
Feb 21, 2018 29.55 29.73 29.55 29.65 471,692 +0.15(+0.51%)
Feb 20, 2018 29.55 29.73 29.50 29.50 714,579 +0.00(+0.00%)
Feb 16, 2018 29.50 29.50 29.50 0 +0.10(+0.34%)
Feb 15, 2018 29.60 29.60 29.40 29.40 652,798 -0.15(-0.51%)
Feb 14, 2018 29.45 29.65 29.45 29.55 1,422,861 +0.05(+0.17%)
Feb 13, 2018 29.50 29.50 29.45 29.50 641,658 +0.00(+0.00%)
Feb 12, 2018 29.50 29.55 29.40 29.50 853,596 +0.05(+0.17%)
Feb 09, 2018 29.50 29.55 29.07 29.45 2,313,709 -0.05(-0.17%)
Feb 08, 2018 29.40 29.60 29.40 29.50 1,164,881 +0.10(+0.34%)
Feb 07, 2018 29.55 29.65 29.30 29.40 2,785,797 -0.05(-0.17%)
Feb 06, 2018 29.60 29.65 29.35 29.45 3,251,236 -0.20(-0.67%)
Feb 05, 2018 29.70 29.70 29.55 29.65 1,434,032 +0.00(+0.00%)
Feb 02, 2018 29.70 29.75 29.65 29.65 2,038,752 -0.05(-0.17%)
Feb 01, 2018 29.70 29.75 29.68 29.70 1,485,526 +0.00(+0.00%)
Jan 31, 2018 29.75 29.77 29.65 29.70 1,091,957 +0.00(+0.00%)
Jan 30, 2018 29.65 29.75 29.65 29.70 1,352,038 +0.05(+0.17%)
Jan 29, 2018 29.65 29.73 29.60 29.65 973,163 +0.05(+0.17%)
Jan 26, 2018 29.70 29.75 29.60 29.60 683,917 -0.10(-0.34%)
Jan 25, 2018 29.70 29.75 29.60 29.70 1,369,156 +0.00(+0.00%)
Jan 24, 2018 29.65 29.77 29.60 29.70 823,036 +0.10(+0.34%)
Jan 23, 2018 29.65 29.70 29.60 29.60 760,938 +0.00(+0.00%)
Jan 22, 2018 29.70 29.70 29.60 29.60 1,243,354 -0.15(-0.50%)
Jan 19, 2018 29.65 29.75 29.60 29.75 991,525 +0.15(+0.51%)
Jan 18, 2018 29.65 29.70 29.60 29.60 847,613 +0.00(+0.00%)
Jan 17, 2018 29.60 29.73 29.60 29.60 2,399,961 +0.00(+0.00%)
Jan 16, 2018 29.60 29.68 29.60 29.60 867,230 +0.00(+0.00%)
Jan 12, 2018 29.60 29.60 29.60 0 +0.05(+0.17%)
Jan 11, 2018 29.60 29.65 29.55 29.55 1,433,176 +0.00(+0.00%)
Jan 10, 2018 29.70 29.80 29.55 29.55 1,011,909 -0.15(-0.51%)
Jan 09, 2018 29.60 29.80 29.60 29.70 827,212 +0.10(+0.34%)
Jan 08, 2018 29.60 29.65 29.55 29.60 1,321,713 +0.00(+0.00%)
Jan 05, 2018 29.60 29.65 29.55 29.60 865,257 +0.00(+0.00%)
Jan 04, 2018 29.60 29.65 29.55 29.60 1,998,063 +0.00(+0.00%)
Jan 03, 2018 29.60 29.60 29.55 29.60 1,031,464 +0.00(+0.00%)
Jan 02, 2018 29.65 29.70 29.50 29.60 1,679,192 +0.00(+0.00%)
Dec 29, 2017 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 28, 2017 29.65 29.68 29.60 29.60 1,203,234 +0.00(+0.00%)
Dec 27, 2017 29.60 29.65 29.60 29.60 1,118,776 +0.00(+0.00%)
Dec 26, 2017 29.65 29.70 29.60 29.60 426,722 -0.05(-0.17%)
Dec 22, 2017 29.65 29.77 29.60 29.65 768,833 +0.00(+0.00%)
Dec 21, 2017 29.75 29.75 29.65 29.65 643,558 -0.05(-0.17%)
Dec 20, 2017 29.70 29.80 29.65 29.70 729,972 +0.05(+0.17%)
Dec 19, 2017 29.75 29.80 29.65 29.65 929,848 -0.05(-0.17%)
Dec 18, 2017 29.75 29.90 29.70 29.70 1,621,020 +0.05(+0.17%)
Dec 15, 2017 29.95 30.10 29.65 29.65 2,632,202 -0.25(-0.84%)
Dec 14, 2017 30.05 30.18 29.90 29.90 2,262,879 -0.15(-0.50%)
Dec 13, 2017 29.80 30.15 29.80 30.05 3,192,140 +0.25(+0.84%)
Dec 12, 2017 29.85 29.95 29.75 29.80 5,257,094 +0.00(+0.00%)
Dec 11, 2017 29.80 29.80 29.75 29.80 4,972,392 +0.05(+0.17%)
Dec 08, 2017 29.75 29.85 29.62 29.75 4,586,926 +0.00(+0.00%)
Dec 07, 2017 29.75 29.80 29.65 6,399,477 +0.00(+0.00%)
Dec 06, 2017 30.00 29.75 29.90 7,935,291 +0.05(+0.17%)
Dec 05, 2017 29.90 29.90 29.45 29.85 14,906,516 +0.40(+1.36%)
Dec 04, 2017 29.20 29.75 29.15 29.45 28,720,692 +7.65(+35.09%)
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.