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 (%)
Aug 31, 2007 56.55 59.16 56.55 58.18 1,039,800 +2.51(+4.51%)
Aug 30, 2007 56.57 57.00 55.42 55.67 1,237,300 -0.90(-1.59%)
Aug 29, 2007 56.83 57.06 55.29 56.57 1,921,100 +0.57(+1.02%)
Aug 28, 2007 60.31 60.46 55.93 56.00 1,641,200 -5.01(-8.21%)
Aug 27, 2007 61.51 61.77 60.17 61.01 660,800 -0.26(-0.42%)
Aug 24, 2007 60.28 62.48 59.15 61.27 963,900 +0.87(+1.44%)
Aug 23, 2007 58.15 60.92 58.68 60.40 2,129,200 +2.25(+3.87%)
Aug 22, 2007 55.50 58.85 55.50 58.15 1,387,800 +3.29(+6.00%)
Aug 21, 2007 55.36 55.45 54.26 54.86 1,388,283 -0.50(-0.90%)
Aug 20, 2007 53.85 55.84 53.40 55.36 1,606,445 +1.78(+3.32%)
Aug 17, 2007 52.70 54.73 50.65 53.58 2,658,300 +2.93(+5.78%)
Aug 16, 2007 52.08 52.18 48.16 50.65 3,488,900 -2.92(-5.45%)
Aug 15, 2007 58.16 58.70 52.00 53.57 2,297,200 -4.81(-8.24%)
Aug 14, 2007 60.44 61.73 58.00 58.38 993,700 -2.60(-4.26%)
Aug 13, 2007 60.71 64.18 60.85 60.98 1,389,900 +0.27(+0.44%)
Aug 10, 2007 62.60 63.99 60.11 60.71 1,370,800 -1.61(-2.58%)
Aug 09, 2007 61.41 64.96 58.56 62.32 2,768,716 +0.91(+1.48%)
Aug 08, 2007 57.38 62.82 57.38 61.41 3,340,700 +4.13(+7.21%)
Aug 07, 2007 60.00 60.05 56.98 57.28 2,121,900 -2.72(-4.53%)
Aug 06, 2007 62.45 62.86 55.25 60.00 3,091,153 -2.50(-4.00%)
Aug 03, 2007 63.80 64.16 62.14 62.50 2,416,571 -0.60(-0.95%)
Aug 02, 2007 66.62 66.75 59.73 63.10 4,599,429 -2.12(-3.25%)
Aug 01, 2007 71.00 70.40 63.96 65.22 7,374,883 -14.28(-17.96%)
Jul 31, 2007 81.55 83.58 79.01 79.50 1,365,822 -2.05(-2.51%)
Jul 30, 2007 79.40 81.97 78.50 81.55 912,687 +3.53(+4.52%)
Jul 27, 2007 77.17 79.40 76.40 78.02 1,173,100 +1.39(+1.81%)
Jul 26, 2007 76.47 78.72 72.61 76.63 1,294,300 -2.17(-2.75%)
Jul 25, 2007 82.00 83.58 78.27 78.80 1,553,500 -2.61(-3.21%)
Jul 24, 2007 83.25 83.66 80.76 81.41 409,500 -2.49(-2.97%)
Jul 23, 2007 83.04 84.48 82.10 83.90 686,800 +0.81(+0.97%)
Jul 20, 2007 82.71 83.52 82.00 83.09 603,900 -0.06(-0.07%)
Jul 19, 2007 83.00 84.10 82.85 83.15 629,200 +0.22(+0.27%)
Jul 18, 2007 82.51 84.14 82.09 82.93 686,400 -0.32(-0.38%)
Jul 17, 2007 84.39 84.95 82.70 83.25 709,800 -0.62(-0.74%)
Jul 16, 2007 82.59 84.02 82.59 83.87 700,000 +1.67(+2.03%)
Jul 13, 2007 83.00 83.56 81.69 82.20 702,300 -0.80(-0.96%)
Jul 12, 2007 80.35 83.06 80.34 83.00 1,174,700 +3.43(+4.31%)
Jul 11, 2007 79.11 79.99 78.30 79.57 783,800 +0.66(+0.84%)
Jul 10, 2007 80.62 80.79 78.80 78.91 1,053,100 -1.89(-2.34%)
Jul 09, 2007 82.04 83.37 80.35 80.80 870,099 -0.23(-0.28%)
Jul 06, 2007 79.75 81.49 78.63 81.03 729,500 +1.21(+1.52%)
Jul 05, 2007 78.49 79.99 78.25 79.82 937,000 +1.39(+1.77%)
Jul 03, 2007 79.57 79.96 77.93 78.43 367,300 -0.96(-1.21%)
Jul 02, 2007 76.00 79.39 75.99 79.39 954,900 +3.64(+4.81%)
Jun 29, 2007 77.35 77.54 75.10 75.75 698,000 -1.16(-1.51%)
Jun 28, 2007 76.09 77.93 76.01 76.91 855,800 +0.76(+1.00%)
Jun 27, 2007 74.17 76.34 73.14 76.15 1,030,000 +1.98(+2.67%)
Jun 26, 2007 77.50 77.57 74.14 74.17 1,572,119 -2.62(-3.41%)
Jun 25, 2007 78.34 79.23 76.65 76.79 1,696,200 -1.56(-1.99%)
Jun 22, 2007 77.24 78.35 75.55 78.35 4,400,900 +0.63(+0.81%)
Jun 21, 2007 75.15 78.16 74.77 77.72 1,397,100 +2.54(+3.38%)
Jun 20, 2007 76.52 77.66 74.96 75.18 1,449,900 -1.24(-1.62%)
Jun 19, 2007 73.87 78.25 73.87 76.42 3,314,700 +4.57(+6.36%)
Jun 18, 2007 72.44 73.24 71.70 71.85 789,300 -0.27(-0.37%)
Jun 15, 2007 72.25 72.90 71.90 72.12 1,546,300 +1.74(+2.47%)
Jun 14, 2007 68.33 70.85 68.33 70.38 1,060,600 +2.13(+3.12%)
Jun 13, 2007 65.79 68.51 65.79 68.25 836,800 +2.72(+4.15%)
Jun 12, 2007 66.72 66.73 64.57 65.53 1,040,400 -1.34(-2.00%)
Jun 11, 2007 66.55 67.45 66.00 66.87 579,200 +0.03(+0.04%)
Jun 08, 2007 65.94 67.22 65.35 66.84 851,050 +1.00(+1.52%)
Jun 07, 2007 68.63 69.78 65.44 65.84 1,666,445 -3.29(-4.76%)
Jun 06, 2007 69.80 70.13 67.53 69.13 1,003,720 -0.88(-1.26%)
Jun 05, 2007 70.60 70.88 68.93 70.01 862,050 -0.58(-0.82%)
Jun 04, 2007 71.00 71.56 69.63 70.59 607,300 -0.43(-0.61%)
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.