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 30, 2013 30.81 30.87 30.36 30.53 609,697 -0.37(-1.20%)
Aug 29, 2013 30.59 31.22 30.41 30.90 239,987 +0.17(+0.55%)
Aug 28, 2013 30.47 31.07 30.47 30.73 382,559 +0.22(+0.72%)
Aug 27, 2013 30.59 31.03 30.39 30.51 546,619 -0.62(-1.99%)
Aug 26, 2013 31.29 32.00 31.00 31.13 330,089 -0.07(-0.22%)
Aug 23, 2013 31.21 31.41 30.74 31.20 562,204 +0.09(+0.29%)
Aug 22, 2013 29.90 31.29 29.80 31.11 415,420 +1.42(+4.78%)
Aug 21, 2013 30.03 30.42 29.66 29.69 549,059 -0.56(-1.85%)
Aug 20, 2013 30.17 30.90 30.09 30.25 649,628 +0.06(+0.20%)
Aug 19, 2013 30.81 30.96 30.14 30.19 562,854 -0.64(-2.08%)
Aug 16, 2013 30.87 31.35 30.81 30.83 419,494 -0.20(-0.64%)
Aug 15, 2013 31.53 31.61 30.68 31.03 670,980 -1.37(-4.23%)
Aug 14, 2013 32.23 32.53 32.00 32.40 357,718 +0.13(+0.40%)
Aug 13, 2013 32.03 32.46 31.63 32.27 376,868 +0.22(+0.69%)
Aug 12, 2013 31.68 32.23 31.57 32.05 324,930 -0.03(-0.09%)
Aug 09, 2013 31.86 32.25 31.76 32.08 390,227 +0.12(+0.38%)
Aug 08, 2013 31.20 32.40 31.20 31.96 723,394 +1.19(+3.87%)
Aug 07, 2013 31.60 31.60 30.70 30.77 577,997 -0.92(-2.90%)
Aug 06, 2013 32.18 32.31 31.53 31.69 469,029 -0.60(-1.86%)
Aug 05, 2013 32.25 32.48 31.82 32.29 410,054 -0.08(-0.25%)
Aug 02, 2013 32.76 32.85 32.29 32.37 466,727 -0.52(-1.58%)
Aug 01, 2013 31.31 33.36 30.79 32.89 1,080,797 +1.37(+4.35%)
Jul 31, 2013 31.41 32.00 31.15 31.52 515,311 +0.17(+0.54%)
Jul 30, 2013 31.00 31.39 30.77 31.35 569,929 +0.55(+1.79%)
Jul 29, 2013 31.21 31.50 30.67 30.80 538,111 -0.50(-1.60%)
Jul 26, 2013 31.46 31.66 31.11 31.30 399,068 -0.56(-1.76%)
Jul 25, 2013 31.37 31.88 31.04 31.86 655,942 +0.23(+0.73%)
Jul 24, 2013 32.33 32.46 31.49 31.63 649,737 -0.52(-1.62%)
Jul 23, 2013 32.50 32.62 31.69 32.15 627,660 -0.30(-0.92%)
Jul 22, 2013 32.60 32.85 32.33 32.45 640,466 -0.02(-0.06%)
Jul 19, 2013 32.36 32.50 31.67 32.47 770,841 +0.02(+0.06%)
Jul 18, 2013 31.40 32.50 31.33 32.45 845,610 +1.17(+3.74%)
Jul 17, 2013 31.33 31.62 31.01 31.28 420,891 +0.25(+0.81%)
Jul 16, 2013 31.07 31.43 30.84 31.03 310,998 +0.05(+0.16%)
Jul 15, 2013 30.99 31.32 30.71 30.98 720,590 +0.08(+0.26%)
Jul 12, 2013 31.18 31.41 30.82 30.90 788,337 -0.37(-1.18%)
Jul 11, 2013 31.58 31.86 30.96 31.27 524,490 +0.34(+1.10%)
Jul 10, 2013 30.79 31.10 30.57 30.93 410,456 +0.08(+0.26%)
Jul 09, 2013 30.68 31.31 30.50 30.85 499,176 +0.48(+1.58%)
Jul 08, 2013 30.63 30.92 30.33 30.37 339,635 -0.06(-0.20%)
Jul 05, 2013 30.36 30.56 29.83 30.43 450,469 +0.42(+1.40%)
Jul 03, 2013 30.39 30.45 29.96 30.01 695,724 -0.57(-1.86%)
Jul 02, 2013 31.16 31.45 30.35 30.58 498,650 -0.62(-1.99%)
Jul 01, 2013 30.91 31.52 30.82 31.20 504,598 +0.45(+1.46%)
Jun 28, 2013 30.82 30.99 30.22 30.75 4,011,367 -0.24(-0.77%)
Jun 27, 2013 30.47 31.11 30.25 30.99 508,628 +0.84(+2.79%)
Jun 26, 2013 30.44 30.58 29.93 30.15 478,003 +0.16(+0.53%)
Jun 25, 2013 29.88 30.17 29.42 29.99 920,725 +0.56(+1.90%)
Jun 24, 2013 29.98 30.10 29.20 29.43 1,169,004 -1.10(-3.60%)
Jun 21, 2013 31.51 31.66 30.17 30.53 943,373 -0.80(-2.55%)
Jun 20, 2013 32.31 32.44 31.21 31.33 705,445 -1.68(-5.09%)
Jun 19, 2013 33.58 33.79 32.91 33.01 334,991 -0.61(-1.81%)
Jun 18, 2013 33.18 33.65 33.00 33.62 285,729 +0.56(+1.69%)
Jun 17, 2013 33.15 33.18 32.69 33.06 395,040 +0.35(+1.07%)
Jun 14, 2013 33.11 33.30 32.48 32.71 343,801 -0.43(-1.30%)
Jun 13, 2013 32.00 33.17 31.79 33.14 421,314 +1.14(+3.56%)
Jun 12, 2013 32.85 32.98 31.83 32.00 346,540 -0.50(-1.54%)
Jun 11, 2013 32.86 33.06 32.03 32.50 745,309 -1.10(-3.27%)
Jun 10, 2013 33.82 33.85 33.46 33.60 318,966 -0.19(-0.56%)
Jun 07, 2013 33.67 34.00 33.18 33.79 459,290 +0.31(+0.93%)
Jun 06, 2013 33.23 33.57 32.49 33.48 1,089,401 +0.05(+0.15%)
Jun 05, 2013 34.15 34.28 33.42 33.43 646,430 -0.94(-2.73%)
Jun 04, 2013 34.86 35.45 34.19 34.37 553,961 -0.58(-1.66%)
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.