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 (%)
Jun 29, 2012 25.70 26.21 25.56 25.94 597,556 +0.98(+3.93%)
Jun 28, 2012 24.24 25.02 24.08 24.96 531,937 +0.35(+1.42%)
Jun 27, 2012 24.02 24.86 23.86 24.61 513,697 +0.69(+2.88%)
Jun 26, 2012 24.22 24.55 23.73 23.92 611,733 -0.08(-0.33%)
Jun 25, 2012 24.54 24.55 23.85 24.00 945,869 -0.99(-3.96%)
Jun 22, 2012 25.25 25.28 24.54 24.99 1,280,049 -0.08(-0.32%)
Jun 21, 2012 26.22 26.41 25.01 25.07 829,025 -1.18(-4.50%)
Jun 20, 2012 27.00 27.00 26.05 26.25 918,399 -0.64(-2.38%)
Jun 19, 2012 26.59 27.11 26.38 26.89 720,797 +0.54(+2.05%)
Jun 18, 2012 26.23 26.48 25.82 26.35 726,453 -0.21(-0.79%)
Jun 15, 2012 26.30 26.59 25.96 26.56 478,438 +0.37(+1.41%)
Jun 14, 2012 25.88 26.41 25.62 26.19 502,032 +0.42(+1.63%)
Jun 13, 2012 26.88 27.13 25.54 25.77 774,772 -1.40(-5.15%)
Jun 12, 2012 26.37 27.35 26.09 27.17 651,412 +1.02(+3.90%)
Jun 11, 2012 27.84 27.84 26.12 26.15 683,824 -1.23(-4.49%)
Jun 08, 2012 27.51 27.51 26.93 27.38 352,707 -0.19(-0.69%)
Jun 07, 2012 28.09 28.75 27.53 27.57 660,299 -0.08(-0.29%)
Jun 06, 2012 27.62 28.32 27.33 27.65 651,703 +0.33(+1.21%)
Jun 05, 2012 26.58 27.43 26.58 27.32 500,898 +0.41(+1.52%)
Jun 04, 2012 27.41 27.86 25.93 26.91 833,424 -0.51(-1.86%)
Jun 01, 2012 27.36 27.74 27.13 27.42 699,167 -1.04(-3.65%)
May 31, 2012 29.36 29.36 28.02 28.46 710,977 -0.74(-2.53%)
May 30, 2012 30.11 30.14 29.13 29.20 520,074 -1.59(-5.16%)
May 29, 2012 30.06 31.05 29.99 30.79 524,562 +1.28(+4.34%)
May 25, 2012 29.43 29.82 29.24 29.51 290,508 +0.07(+0.24%)
May 24, 2012 30.05 30.06 28.93 29.44 356,528 -0.32(-1.08%)
May 23, 2012 29.25 29.94 28.57 29.76 635,534 +0.06(+0.20%)
May 22, 2012 29.71 30.13 29.27 29.70 762,437 +0.15(+0.51%)
May 21, 2012 27.49 29.64 27.19 29.55 1,040,200 +2.49(+9.20%)
May 18, 2012 28.13 28.33 26.93 27.06 1,052,171 -0.83(-2.98%)
May 17, 2012 29.38 29.38 27.82 27.89 1,377,389 -1.35(-4.62%)
May 16, 2012 30.52 30.88 29.18 29.24 653,543 -1.08(-3.56%)
May 15, 2012 30.72 30.96 30.15 30.32 852,353 -0.34(-1.11%)
May 14, 2012 30.52 31.00 30.23 30.66 560,103 -0.45(-1.45%)
May 11, 2012 30.73 31.76 30.63 31.11 557,805 +0.04(+0.13%)
May 10, 2012 31.30 31.42 30.55 31.07 667,198 +0.27(+0.88%)
May 09, 2012 30.79 31.30 30.27 30.80 759,147 -0.69(-2.19%)
May 08, 2012 31.38 31.55 30.24 31.49 940,697 -0.31(-0.97%)
May 07, 2012 31.11 32.26 30.87 31.80 989,463 +0.48(+1.53%)
May 04, 2012 32.01 32.05 31.18 31.32 1,177,979 -1.08(-3.33%)
May 03, 2012 33.20 33.32 32.20 32.40 976,469 -0.77(-2.32%)
May 02, 2012 32.23 33.67 32.15 33.17 1,322,652 +0.47(+1.44%)
May 01, 2012 31.91 33.13 31.06 32.70 2,973,838 +3.26(+11.07%)
Apr 30, 2012 30.16 30.38 29.23 29.44 1,179,492 -0.96(-3.16%)
Apr 27, 2012 28.82 30.47 28.75 30.40 1,334,836 +1.59(+5.52%)
Apr 26, 2012 27.98 28.95 27.93 28.81 652,648 +0.66(+2.34%)
Apr 25, 2012 28.30 28.46 27.53 28.15 1,311,870 +0.44(+1.59%)
Apr 24, 2012 27.91 28.03 27.35 27.71 660,000 -0.17(-0.61%)
Apr 23, 2012 27.81 28.02 26.96 27.88 509,595 -0.49(-1.73%)
Apr 20, 2012 28.69 28.89 28.33 28.37 373,140 +0.03(+0.11%)
Apr 19, 2012 28.56 28.72 27.98 28.34 643,103 -0.21(-0.74%)
Apr 18, 2012 28.40 28.71 28.28 28.55 445,162 -0.11(-0.38%)
Apr 17, 2012 28.22 28.95 28.14 28.66 513,516 +0.80(+2.87%)
Apr 16, 2012 27.75 28.09 27.23 27.86 660,041 +0.31(+1.13%)
Apr 13, 2012 28.46 28.46 27.46 27.55 600,665 -1.17(-4.07%)
Apr 12, 2012 27.10 28.82 27.06 28.72 732,886 +1.74(+6.45%)
Apr 11, 2012 27.20 27.44 26.83 26.98 745,277 +0.32(+1.20%)
Apr 10, 2012 27.54 27.74 26.59 26.66 819,464 -1.04(-3.75%)
Apr 09, 2012 27.31 27.97 27.28 27.70 655,378 -0.29(-1.04%)
Apr 05, 2012 27.70 28.38 27.69 27.99 519,636 +0.17(+0.61%)
Apr 04, 2012 27.76 27.95 27.40 27.82 852,135 -0.52(-1.83%)
Apr 03, 2012 28.30 28.61 28.01 28.34 604,922 -0.08(-0.28%)
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.