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 (%)
May 24, 2011 21.07 21.53 20.73 20.78 2,519,684 -0.06(-0.30%)
May 23, 2011 20.92 21.20 20.79 20.84 2,124,357 -0.58(-2.69%)
May 20, 2011 21.11 21.55 21.07 21.42 1,288,389 +0.27(+1.27%)
May 19, 2011 21.50 21.64 21.08 21.15 1,607,368 -0.26(-1.23%)
May 18, 2011 21.21 21.58 21.12 21.41 1,328,427 +0.23(+1.10%)
May 17, 2011 21.54 21.54 20.92 21.18 2,537,136 -0.50(-2.29%)
May 16, 2011 21.77 22.14 21.64 21.68 1,110,800 -0.33(-1.51%)
May 13, 2011 22.99 22.99 21.93 22.01 1,609,000 -0.92(-4.03%)
May 12, 2011 23.05 23.18 22.65 22.94 1,318,672 -0.22(-0.96%)
May 11, 2011 23.75 23.88 23.01 23.16 1,225,629 -0.70(-2.95%)
May 10, 2011 23.99 24.16 23.80 23.86 805,490 -0.12(-0.51%)
May 09, 2011 23.83 24.07 23.43 23.98 991,182 +0.18(+0.75%)
May 06, 2011 23.29 23.96 23.29 23.80 2,196,134 +0.57(+2.46%)
May 05, 2011 23.46 23.87 23.13 23.23 1,538,202 -0.40(-1.68%)
May 04, 2011 24.57 24.61 23.62 23.63 1,538,766 -0.96(-3.91%)
May 03, 2011 24.58 26.06 24.49 24.59 2,309,913 -0.72(-2.84%)
May 02, 2011 25.22 25.34 25.20 25.31 1,370,498 -0.32(-1.24%)
Apr 29, 2011 25.24 25.68 25.24 25.62 794,470 +0.28(+1.10%)
Apr 28, 2011 25.42 25.51 25.15 25.34 845,087 -0.03(-0.12%)
Apr 27, 2011 25.86 25.87 25.18 25.38 1,096,324 -0.27(-1.05%)
Apr 26, 2011 25.15 25.71 25.15 25.65 1,129,870 +0.67(+2.66%)
Apr 25, 2011 25.09 25.20 24.87 24.98 558,153 -0.02(-0.08%)
Apr 21, 2011 24.65 25.04 24.55 25.00 703,560 +0.46(+1.89%)
Apr 20, 2011 24.38 24.77 24.38 24.54 1,064,686 +0.65(+2.72%)
Apr 19, 2011 23.60 23.97 23.59 23.89 1,086,537 +0.33(+1.39%)
Apr 18, 2011 23.61 23.62 23.34 23.56 1,148,230 -0.43(-1.81%)
Apr 15, 2011 23.32 24.00 23.21 23.99 1,067,675 +0.68(+2.92%)
Apr 14, 2011 23.12 23.33 22.99 23.31 1,022,644 +0.01(+0.02%)
Apr 13, 2011 23.32 23.50 23.13 23.31 956,471 +0.11(+0.46%)
Apr 12, 2011 23.55 23.60 23.00 23.20 2,120,101 -0.61(-2.55%)
Apr 11, 2011 23.54 24.16 23.46 23.81 4,965,871 +0.30(+1.26%)
Apr 08, 2011 23.38 23.69 23.29 23.51 2,296,136 +0.31(+1.34%)
Apr 07, 2011 23.03 23.54 22.89 23.20 1,499,227 +0.15(+0.64%)
Apr 06, 2011 23.35 23.35 22.82 23.05 934,431 -0.13(-0.55%)
Apr 05, 2011 22.98 23.46 22.73 23.18 1,136,771 +0.20(+0.85%)
Apr 04, 2011 23.33 23.62 22.90 22.98 903,402 -0.18(-0.78%)
Apr 01, 2011 23.11 23.38 23.01 23.16 850,344 +0.29(+1.25%)
Mar 31, 2011 22.30 22.92 22.30 22.88 924,453 +0.40(+1.76%)
Mar 30, 2011 22.36 22.52 21.91 22.48 1,059,451 +0.25(+1.12%)
Mar 29, 2011 22.14 22.24 21.88 22.23 971,386 +0.02(+0.09%)
Mar 28, 2011 22.68 22.87 22.21 22.21 850,984 -0.43(-1.91%)
Mar 25, 2011 22.16 22.69 22.03 22.64 993,519 +0.60(+2.71%)
Mar 24, 2011 22.26 22.26 21.84 22.05 699,029 +0.09(+0.41%)
Mar 23, 2011 22.07 22.14 21.78 21.96 769,553 -0.12(-0.55%)
Mar 22, 2011 22.43 22.43 21.94 22.08 694,498 -0.14(-0.62%)
Mar 21, 2011 22.19 22.28 22.05 22.22 807,064 +0.42(+1.91%)
Mar 18, 2011 22.03 22.18 21.76 21.80 978,661 +0.06(+0.29%)
Mar 17, 2011 21.72 22.05 21.54 21.74 719,251 +0.33(+1.53%)
Mar 16, 2011 21.93 22.30 21.27 21.41 1,416,856 -0.58(-2.64%)
Mar 15, 2011 21.79 22.15 21.69 21.99 1,635,304 +0.30(+1.39%)
Mar 14, 2011 21.78 22.25 21.55 21.69 1,862,083 -0.51(-2.31%)
Mar 11, 2011 22.04 22.26 21.79 22.20 906,516 +0.03(+0.12%)
Mar 10, 2011 22.44 22.64 22.13 22.17 1,463,223 -0.75(-3.27%)
Mar 09, 2011 22.76 22.98 22.53 22.93 1,352,894 +0.19(+0.84%)
Mar 08, 2011 22.82 23.04 22.55 22.73 1,388,255 -0.06(-0.28%)
Mar 07, 2011 23.36 23.50 22.61 22.80 1,102,027 -0.50(-2.15%)
Mar 04, 2011 23.34 23.45 23.00 23.30 1,001,022 -0.17(-0.74%)
Mar 03, 2011 23.01 23.64 23.00 23.47 1,244,532 +0.74(+3.25%)
Mar 02, 2011 22.41 22.91 22.32 22.73 1,748,001 +0.35(+1.58%)
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.