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 (%)
Sep 30, 2008 34.00 35.97 32.89 35.63 1,401,476 +2.83(+8.63%)
Sep 29, 2008 38.00 38.00 0.0100 32.80 1,977,180 -5.94(-15.33%)
Sep 26, 2008 38.85 39.02 37.50 38.74 0 -1.08(-2.71%)
Sep 25, 2008 38.12 39.89 37.69 39.82 1,350,890 +1.95(+5.15%)
Sep 24, 2008 37.41 38.83 37.30 37.87 1,018,580 +0.77(+2.08%)
Sep 23, 2008 37.98 39.15 36.88 37.10 1,191,173 -0.80(-2.11%)
Sep 22, 2008 39.25 39.25 37.62 37.90 1,182,722 -1.09(-2.80%)
Sep 19, 2008 39.19 44.40 34.80 38.99 0 +1.99(+5.38%)
Sep 18, 2008 35.00 37.01 33.03 37.00 2,309,277 +2.75(+8.03%)
Sep 17, 2008 35.00 35.79 34.23 34.25 2,009,659 -1.76(-4.89%)
Sep 16, 2008 35.17 36.30 32.96 36.01 2,445,359 +0.19(+0.53%)
Sep 15, 2008 38.25 38.61 35.53 35.82 1,740,932 -3.63(-9.20%)
Sep 12, 2008 39.28 39.92 38.64 39.45 0 -0.22(-0.55%)
Sep 11, 2008 40.00 40.47 37.77 39.67 1,334,252 -0.74(-1.83%)
Sep 10, 2008 39.36 40.88 38.58 40.41 1,079,050 +1.61(+4.15%)
Sep 09, 2008 43.31 43.58 38.00 38.80 2,307,714 -4.76(-10.93%)
Sep 08, 2008 46.01 46.74 42.81 43.56 1,585,031 -1.28(-2.85%)
Sep 05, 2008 43.44 45.14 42.82 44.84 0 +0.84(+1.91%)
Sep 04, 2008 46.88 47.62 43.37 44.00 2,124,735 -3.43(-7.23%)
Sep 03, 2008 48.00 48.57 46.37 47.43 993,546 -1.02(-2.11%)
Sep 02, 2008 49.51 50.09 47.79 48.45 935,940 -0.77(-1.56%)
Aug 29, 2008 49.06 50.26 48.97 49.22 0 +0.00(+0.00%)
Aug 28, 2008 50.21 50.46 49.18 49.22 956,549 -0.58(-1.16%)
Aug 27, 2008 49.07 50.84 48.78 49.80 1,749,965 +0.83(+1.69%)
Aug 26, 2008 50.49 51.47 48.86 48.97 1,095,555 -1.91(-3.75%)
Aug 25, 2008 52.60 52.73 50.60 50.88 711,814 -2.12(-4.00%)
Aug 22, 2008 52.67 53.34 52.07 53.00 0 +0.35(+0.66%)
Aug 21, 2008 52.61 53.22 51.79 52.65 959,523 +0.23(+0.44%)
Aug 20, 2008 52.50 52.85 51.64 52.42 1,592,076 +0.04(+0.08%)
Aug 19, 2008 55.44 55.74 52.11 52.38 1,425,292 -3.77(-6.71%)
Aug 18, 2008 57.12 57.12 55.48 56.15 859,748 -0.99(-1.73%)
Aug 15, 2008 57.37 58.17 56.87 57.14 0 -0.43(-0.75%)
Aug 14, 2008 56.37 57.89 56.36 57.57 461,568 +0.34(+0.59%)
Aug 13, 2008 58.15 58.15 56.41 57.23 432,198 -0.61(-1.05%)
Aug 12, 2008 58.02 58.91 57.33 57.84 1,274,790 -0.41(-0.70%)
Aug 11, 2008 56.47 59.14 56.47 58.25 613,760 +1.57(+2.77%)
Aug 08, 2008 55.30 56.99 54.78 56.68 765,284 +1.16(+2.09%)
Aug 07, 2008 53.89 56.49 53.54 55.52 829,424 +1.35(+2.49%)
Aug 06, 2008 54.17 54.60 53.46 54.17 1,248,597 -0.28(-0.51%)
Aug 05, 2008 55.07 55.56 54.12 54.45 1,219,880 -0.62(-1.13%)
Aug 04, 2008 57.23 57.29 54.64 55.07 1,286,294 -2.68(-4.64%)
Aug 01, 2008 58.18 58.27 57.07 57.75 833,283 +0.12(+0.21%)
Jul 31, 2008 57.50 59.25 56.94 57.63 1,058,331 +0.22(+0.38%)
Jul 30, 2008 58.69 59.38 53.49 57.41 2,609,954 -4.15(-6.74%)
Jul 29, 2008 61.56 62.19 59.91 61.56 744,641 +1.81(+3.03%)
Jul 28, 2008 59.40 60.66 59.23 59.75 574,057 +0.21(+0.35%)
Jul 25, 2008 58.82 59.96 58.65 59.54 989,106 +1.13(+1.93%)
Jul 24, 2008 62.62 62.99 57.57 58.41 1,090,551 -4.64(-7.36%)
Jul 23, 2008 61.97 63.95 61.97 63.05 1,114,814 +0.60(+0.96%)
Jul 22, 2008 59.51 62.61 58.42 62.45 1,218,311 +2.48(+4.14%)
Jul 21, 2008 60.50 60.75 59.17 59.97 620,110 -0.01(-0.02%)
Jul 18, 2008 60.40 61.61 59.81 59.98 779,054 -0.14(-0.23%)
Jul 17, 2008 57.99 60.46 57.69 60.12 1,219,154 +2.18(+3.76%)
Jul 16, 2008 55.52 58.11 54.16 57.94 1,668,696 +2.81(+5.10%)
Jul 15, 2008 57.69 57.69 54.48 55.13 1,889,291 -2.72(-4.70%)
Jul 14, 2008 59.28 60.42 56.93 57.85 1,324,708 -1.15(-1.95%)
Jul 11, 2008 57.42 60.25 56.76 59.00 1,313,818 +0.89(+1.53%)
Jul 10, 2008 55.01 58.24 54.89 58.11 1,163,113 +3.10(+5.64%)
Jul 09, 2008 55.50 56.47 54.65 55.01 1,109,253 -0.56(-1.01%)
Jul 08, 2008 56.47 56.47 53.52 55.57 1,588,286 -0.75(-1.33%)
Jul 07, 2008 57.75 58.39 55.57 56.32 1,059,238 -0.42(-0.74%)
Jul 04, 2008 58.00 58.41 55.22 56.74 508,285 +0.00(+0.00%)
Jul 03, 2008 58.00 58.41 55.22 56.74 508,285 -0.75(-1.30%)
Jul 02, 2008 61.41 61.42 56.38 57.49 1,840,864 -3.04(-5.02%)
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.