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 (%)
May 30, 2014 25.28 25.50 24.94 25.50 6,673,744 +0.30(+1.19%)
May 29, 2014 25.26 25.43 25.06 25.20 309,878 +0.09(+0.36%)
May 28, 2014 25.18 25.23 24.86 25.11 508,561 -0.05(-0.20%)
May 27, 2014 25.06 25.54 25.02 25.16 619,368 +0.26(+1.04%)
May 23, 2014 24.54 24.90 24.90 24.90 622,900 +0.17(+0.69%)
May 22, 2014 24.49 24.76 24.44 24.73 200,030 +0.25(+1.02%)
May 21, 2014 24.09 24.92 24.07 24.48 644,198 +0.54(+2.26%)
May 20, 2014 24.02 24.08 23.63 23.94 667,384 -0.17(-0.71%)
May 19, 2014 24.02 24.33 23.97 24.11 434,390 +0.01(+0.04%)
May 16, 2014 23.91 24.23 23.87 24.10 945,041 +0.15(+0.63%)
May 15, 2014 23.78 24.04 23.31 23.95 868,411 +0.01(+0.04%)
May 14, 2014 24.53 24.58 23.82 23.94 667,182 -0.64(-2.60%)
May 13, 2014 24.97 25.10 24.55 24.58 522,084 -0.44(-1.76%)
May 12, 2014 24.15 25.15 24.15 25.02 790,282 +1.01(+4.21%)
May 09, 2014 23.58 24.02 23.48 24.01 502,716 +0.23(+0.97%)
May 08, 2014 23.81 24.32 23.68 23.78 700,816 -0.06(-0.25%)
May 07, 2014 23.56 23.93 23.45 23.84 1,074,131 +0.24(+1.02%)
May 06, 2014 23.73 24.00 23.52 23.60 809,959 -0.22(-0.92%)
May 05, 2014 23.75 24.05 23.36 23.82 1,141,148 +0.27(+1.15%)
May 02, 2014 23.00 23.59 22.77 23.55 1,424,389 +0.58(+2.53%)
May 01, 2014 24.60 24.97 22.76 22.97 3,259,768 -2.65(-10.34%)
Apr 30, 2014 25.00 25.70 24.85 25.62 838,727 +0.57(+2.28%)
Apr 29, 2014 25.20 25.31 24.72 25.05 759,005 -0.11(-0.44%)
Apr 28, 2014 25.49 25.62 24.80 25.16 608,860 -0.28(-1.10%)
Apr 25, 2014 25.11 25.57 25.09 25.44 907,313 +0.28(+1.11%)
Apr 24, 2014 25.78 25.85 25.03 25.16 1,515,179 -0.30(-1.18%)
Apr 23, 2014 25.61 25.73 25.38 25.46 711,009 -0.22(-0.86%)
Apr 22, 2014 25.49 26.04 25.34 25.68 982,265 +0.16(+0.63%)
Apr 21, 2014 25.93 25.93 25.23 25.52 1,039,802 -0.56(-2.15%)
Apr 17, 2014 25.79 26.08 26.08 26.08 1,431,400 +0.33(+1.28%)
Apr 16, 2014 26.29 26.42 25.74 25.75 938,984 -0.33(-1.27%)
Apr 15, 2014 25.56 26.17 25.15 26.08 1,084,676 +1.08(+4.32%)
Apr 14, 2014 25.21 25.52 24.88 25.00 815,760 +0.12(+0.48%)
Apr 11, 2014 25.24 25.24 24.77 24.88 721,379 -0.40(-1.58%)
Apr 10, 2014 25.93 26.03 25.25 25.28 749,586 -0.66(-2.54%)
Apr 09, 2014 25.92 26.02 25.46 25.94 541,057 +0.18(+0.70%)
Apr 08, 2014 25.52 25.86 25.23 25.76 700,793 +0.25(+0.98%)
Apr 07, 2014 26.09 26.11 25.33 25.51 851,551 -0.62(-2.37%)
Apr 04, 2014 26.65 26.90 25.91 26.13 1,083,595 -0.35(-1.32%)
Apr 03, 2014 26.59 26.71 26.30 26.48 823,039 +0.02(+0.08%)
Apr 02, 2014 25.35 26.61 25.35 26.46 1,145,018 +1.11(+4.38%)
Apr 01, 2014 25.25 25.60 25.10 25.35 1,095,207 -0.26(-1.02%)
Mar 31, 2014 25.70 25.85 25.55 25.61 1,121,140 +0.08(+0.31%)
Mar 28, 2014 25.71 25.86 25.50 25.53 1,228,007 -0.26(-1.01%)
Mar 27, 2014 26.11 26.56 25.72 25.79 1,232,195 -0.37(-1.41%)
Mar 26, 2014 27.20 27.44 26.16 26.16 1,116,203 -0.99(-3.65%)
Mar 25, 2014 27.13 27.35 26.79 27.15 3,830,579 -0.55(-1.99%)
Mar 24, 2014 28.29 28.35 27.62 27.70 809,777 -0.44(-1.56%)
Mar 21, 2014 27.80 28.38 27.75 28.14 1,626,297 +0.34(+1.22%)
Mar 20, 2014 28.11 28.35 27.77 27.80 350,158 -0.39(-1.38%)
Mar 19, 2014 28.27 28.54 27.94 28.19 448,844 -0.20(-0.70%)
Mar 18, 2014 27.85 28.48 27.74 28.39 933,475 +0.51(+1.83%)
Mar 17, 2014 28.18 28.47 27.79 27.88 508,914 +0.00(+0.00%)
Mar 14, 2014 27.58 28.00 27.51 27.88 638,849 +0.28(+1.01%)
Mar 13, 2014 28.42 28.65 27.40 27.60 902,683 -0.71(-2.51%)
Mar 12, 2014 28.23 28.58 28.05 28.31 1,083,398 -0.20(-0.70%)
Mar 11, 2014 29.30 29.35 28.36 28.51 752,053 -0.68(-2.33%)
Mar 10, 2014 29.95 30.06 29.17 29.19 419,690 -0.89(-2.96%)
Mar 07, 2014 30.50 30.58 29.88 30.08 459,879 -0.28(-0.92%)
Mar 06, 2014 29.99 30.43 29.94 30.36 475,358 +0.59(+1.98%)
Mar 05, 2014 30.01 30.29 29.65 29.77 956,028 -0.20(-0.67%)
Mar 04, 2014 30.64 30.66 29.75 29.97 1,905,477 -0.28(-0.93%)
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.