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 (%)
Mar 31, 2008 59.00 59.97 57.84 59.07 594,344 +0.04(+0.07%)
Mar 28, 2008 61.16 61.53 58.78 59.03 643,520 -1.65(-2.72%)
Mar 27, 2008 62.00 62.50 60.17 60.68 913,408 +0.45(+0.75%)
Mar 26, 2008 61.00 61.79 59.61 60.23 550,000 -0.74(-1.21%)
Mar 25, 2008 57.12 62.01 57.12 60.97 1,374,064 +3.42(+5.94%)
Mar 24, 2008 53.37 58.46 53.37 57.55 916,727 +4.19(+7.85%)
Mar 21, 2008 54.51 54.93 51.79 53.36 1,236,248 +0.00(+0.00%)
Mar 20, 2008 54.51 54.93 51.79 53.36 1,236,248 -1.46(-2.66%)
Mar 19, 2008 57.88 59.46 54.68 54.82 651,980 -3.35(-5.76%)
Mar 18, 2008 56.60 58.50 56.19 58.17 564,111 +2.61(+4.70%)
Mar 17, 2008 55.21 56.12 53.76 55.56 686,103 -1.48(-2.59%)
Mar 14, 2008 58.43 59.02 56.02 57.04 702,561 -0.92(-1.59%)
Mar 13, 2008 56.75 58.49 56.03 57.96 665,116 -0.21(-0.36%)
Mar 12, 2008 58.26 59.62 57.92 58.17 589,130 +0.14(+0.24%)
Mar 11, 2008 58.00 58.77 56.99 58.03 847,575 +1.74(+3.09%)
Mar 10, 2008 57.39 57.70 55.70 56.29 1,082,775 -0.35(-0.62%)
Mar 07, 2008 58.40 59.57 55.81 56.64 837,766 -2.27(-3.85%)
Mar 06, 2008 61.60 61.66 58.68 58.91 579,024 -2.84(-4.60%)
Mar 05, 2008 60.42 62.76 60.35 61.75 914,937 +1.75(+2.92%)
Mar 04, 2008 61.98 62.93 58.07 60.00 1,080,329 -2.91(-4.63%)
Mar 03, 2008 61.61 63.63 61.43 62.91 521,306 +1.19(+1.93%)
Feb 29, 2008 64.00 64.12 61.16 61.72 868,052 -2.73(-4.24%)
Feb 28, 2008 65.44 65.70 64.06 64.45 515,083 -1.36(-2.07%)
Feb 27, 2008 66.06 66.63 65.51 65.81 834,673 -0.47(-0.71%)
Feb 26, 2008 64.50 67.24 63.77 66.28 1,252,115 +1.13(+1.73%)
Feb 25, 2008 63.08 65.68 62.87 65.15 943,007 +2.28(+3.63%)
Feb 22, 2008 61.88 62.95 60.11 62.87 629,758 +0.75(+1.21%)
Feb 21, 2008 63.64 64.00 61.78 62.12 597,681 -0.84(-1.33%)
Feb 20, 2008 63.11 63.37 61.57 62.96 845,385 -0.52(-0.82%)
Feb 19, 2008 64.22 65.38 62.70 63.48 1,443,954 -0.32(-0.50%)
Feb 18, 2008 63.61 64.48 62.75 63.80 0 +0.00(+0.00%)
Feb 15, 2008 63.61 64.48 62.75 63.80 805,007 +0.49(+0.77%)
Feb 14, 2008 65.15 66.00 62.83 63.31 1,172,306 -1.20(-1.86%)
Feb 13, 2008 60.46 65.23 58.58 64.51 2,918,988 +5.76(+9.80%)
Feb 12, 2008 56.99 60.70 56.64 58.75 1,697,289 +1.75(+3.07%)
Feb 11, 2008 57.00 57.43 56.00 57.00 984,107 +0.16(+0.28%)
Feb 08, 2008 56.60 58.50 56.22 56.84 697,661 +0.17(+0.30%)
Feb 07, 2008 55.69 57.01 53.55 56.67 1,266,137 +0.32(+0.57%)
Feb 06, 2008 59.02 59.02 56.16 56.35 788,600 -1.96(-3.36%)
Feb 05, 2008 59.74 60.01 57.85 58.31 526,772 -2.03(-3.36%)
Feb 04, 2008 60.96 61.38 59.44 60.34 578,434 +0.12(+0.20%)
Feb 01, 2008 59.08 60.99 58.99 60.22 1,261,035 +1.96(+3.36%)
Jan 31, 2008 55.26 59.57 54.43 58.26 1,403,216 +2.07(+3.68%)
Jan 30, 2008 57.10 57.36 55.44 56.19 884,825 -0.83(-1.46%)
Jan 29, 2008 55.11 57.74 55.11 57.02 1,413,014 +2.23(+4.07%)
Jan 28, 2008 56.18 56.18 53.15 54.79 986,689 -0.69(-1.24%)
Jan 25, 2008 54.51 57.47 54.15 55.48 1,613,800 +2.15(+4.03%)
Jan 24, 2008 52.44 54.98 51.55 53.33 2,277,027 +1.40(+2.70%)
Jan 23, 2008 51.00 52.33 47.88 51.93 1,253,829 -0.55(-1.05%)
Jan 22, 2008 49.31 59.80 48.51 52.48 1,473,270 +1.19(+2.32%)
Jan 21, 2008 53.71 55.00 50.21 51.29 0 +0.00(+0.00%)
Jan 18, 2008 53.71 55.00 50.21 51.29 1,743,586 -0.85(-1.63%)
Jan 17, 2008 55.21 56.03 50.15 52.14 2,790,748 -3.10(-5.61%)
Jan 16, 2008 58.74 59.90 54.07 55.24 2,612,604 -4.68(-7.81%)
Jan 15, 2008 60.76 61.41 59.13 59.92 679,989 -1.90(-3.07%)
Jan 14, 2008 62.48 63.20 60.72 61.82 856,236 -0.65(-1.04%)
Jan 11, 2008 63.90 64.37 61.71 62.47 1,010,604 -1.28(-2.01%)
Jan 10, 2008 61.86 64.24 59.84 63.75 1,384,132 +2.07(+3.36%)
Jan 09, 2008 62.44 62.97 58.34 61.68 2,247,375 -1.16(-1.85%)
Jan 08, 2008 63.18 66.55 62.08 62.84 2,144,005 -0.33(-0.52%)
Jan 07, 2008 66.85 67.24 61.22 63.17 1,775,383 -3.60(-5.39%)
Jan 04, 2008 71.26 71.26 66.75 66.77 1,265,928 -5.18(-7.20%)
Jan 03, 2008 72.29 73.29 70.05 71.95 656,420 -0.09(-0.12%)
Jan 02, 2008 72.68 73.93 71.16 72.04 614,144 -1.24(-1.69%)
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.