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, 2009 39.06 40.32 38.10 39.15 726,067 +0.16(+0.41%)
Sep 29, 2009 38.82 39.42 38.60 38.99 510,590 +0.17(+0.44%)
Sep 28, 2009 38.92 39.68 38.60 38.82 743,057 +0.20(+0.52%)
Sep 25, 2009 38.63 39.51 38.41 38.62 665,674 -0.31(-0.80%)
Sep 24, 2009 39.53 39.62 38.03 38.93 929,163 -0.63(-1.59%)
Sep 23, 2009 40.60 40.73 39.46 39.56 794,376 -1.15(-2.82%)
Sep 22, 2009 40.18 40.80 39.90 40.71 625,108 +0.87(+2.18%)
Sep 21, 2009 39.63 40.04 38.45 39.84 837,190 -0.05(-0.13%)
Sep 18, 2009 39.27 40.11 39.11 39.89 756,885 +0.71(+1.81%)
Sep 17, 2009 39.55 40.25 39.00 39.18 1,689,541 -0.78(-1.95%)
Sep 16, 2009 39.92 40.53 39.48 39.96 1,755,426 -0.90(-2.20%)
Sep 15, 2009 39.21 40.98 38.91 40.86 977,540 +1.66(+4.23%)
Sep 14, 2009 39.02 39.51 38.68 39.20 799,238 -0.39(-0.99%)
Sep 11, 2009 40.04 40.70 39.11 39.59 894,102 -0.83(-2.05%)
Sep 10, 2009 39.51 40.56 39.14 40.42 813,104 +1.11(+2.82%)
Sep 09, 2009 38.85 39.86 38.34 39.31 1,267,491 +0.51(+1.31%)
Sep 08, 2009 38.09 39.06 37.67 38.80 1,045,639 +1.49(+3.99%)
Sep 04, 2009 36.04 37.39 35.43 37.31 1,031,974 +1.64(+4.60%)
Sep 03, 2009 34.95 35.78 34.50 35.67 627,767 +1.33(+3.87%)
Sep 02, 2009 33.80 34.65 33.44 34.34 853,732 +0.37(+1.09%)
Sep 01, 2009 35.34 36.20 33.75 33.97 1,020,860 -1.31(-3.71%)
Aug 31, 2009 35.82 36.00 34.77 35.28 777,401 -1.17(-3.21%)
Aug 28, 2009 35.88 36.88 35.75 36.45 1,153,579 +0.96(+2.70%)
Aug 27, 2009 35.08 35.67 34.55 35.49 983,723 +0.28(+0.80%)
Aug 26, 2009 34.72 35.40 34.41 35.21 1,293,460 +0.78(+2.27%)
Aug 25, 2009 35.43 35.43 34.37 34.43 1,078,394 -0.63(-1.80%)
Aug 24, 2009 35.43 35.99 34.87 35.06 720,360 -0.36(-1.02%)
Aug 21, 2009 34.89 35.71 34.45 35.42 907,056 +0.94(+2.73%)
Aug 20, 2009 33.66 34.60 33.32 34.48 468,919 +0.58(+1.71%)
Aug 19, 2009 33.34 34.58 32.79 33.90 700,477 +0.07(+0.21%)
Aug 18, 2009 33.41 34.28 33.41 33.83 636,982 +0.27(+0.80%)
Aug 17, 2009 34.58 34.58 33.00 33.56 1,549,381 -2.07(-5.81%)
Aug 14, 2009 35.59 35.74 35.00 35.63 794,814 -0.02(-0.06%)
Aug 13, 2009 36.05 36.17 35.03 35.65 903,187 -0.06(-0.17%)
Aug 12, 2009 35.30 36.13 34.84 35.71 1,294,044 +0.32(+0.90%)
Aug 11, 2009 35.92 35.92 34.78 35.39 871,404 -0.56(-1.56%)
Aug 10, 2009 34.08 36.13 33.68 35.95 1,473,693 +1.78(+5.21%)
Aug 07, 2009 35.12 36.41 34.00 34.17 2,634,472 -0.54(-1.56%)
Aug 06, 2009 40.20 41.11 34.40 34.71 4,904,284 -7.79(-18.33%)
Aug 05, 2009 41.74 42.73 41.62 42.50 1,442,683 +0.94(+2.26%)
Aug 04, 2009 41.17 41.94 40.48 41.56 757,126 +0.37(+0.90%)
Aug 03, 2009 39.35 41.39 39.33 41.19 825,638 +2.42(+6.24%)
Jul 31, 2009 38.41 39.27 38.08 38.77 623,540 +0.48(+1.25%)
Jul 30, 2009 38.44 39.14 38.14 38.29 858,540 +0.98(+2.63%)
Jul 29, 2009 38.96 38.96 36.75 37.31 1,268,118 -1.66(-4.26%)
Jul 28, 2009 41.24 41.37 38.10 38.97 1,211,143 -2.79(-6.68%)
Jul 27, 2009 42.24 42.72 41.24 41.76 392,376 -0.25(-0.60%)
Jul 24, 2009 41.36 42.26 41.16 42.01 564,341 +0.18(+0.43%)
Jul 23, 2009 40.10 41.99 39.71 41.83 847,220 +1.74(+4.34%)
Jul 22, 2009 39.50 40.68 39.10 40.09 678,328 +0.18(+0.45%)
Jul 21, 2009 40.53 41.45 39.34 39.91 1,346,154 -0.27(-0.67%)
Jul 20, 2009 39.48 40.54 39.34 40.18 1,094,600 +1.04(+2.66%)
Jul 17, 2009 38.54 39.42 38.54 39.14 812,700 +0.11(+0.28%)
Jul 16, 2009 37.98 39.50 37.79 39.03 1,028,300 +1.18(+3.12%)
Jul 15, 2009 36.76 38.23 36.76 37.85 1,038,700 +1.95(+5.43%)
Jul 14, 2009 35.33 36.06 35.17 35.90 879,400 +0.30(+0.84%)
Jul 13, 2009 34.83 35.70 34.65 35.60 704,912 +1.25(+3.64%)
Jul 10, 2009 34.23 34.99 33.91 34.35 483,414 -0.46(-1.32%)
Jul 09, 2009 33.54 35.37 33.54 34.81 826,515 +1.57(+4.72%)
Jul 08, 2009 33.34 33.83 32.13 33.24 960,050 -0.05(-0.15%)
Jul 07, 2009 35.14 35.28 33.25 33.29 1,181,653 -1.97(-5.59%)
Jul 06, 2009 37.89 37.89 34.83 35.26 1,618,655 -2.90(-7.60%)
Jul 02, 2009 38.24 38.94 37.72 38.16 1,448,117 -0.84(-2.15%)
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.