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 (%)
Mar 31, 2009 19.61 20.41 19.06 19.82 978,267 +0.70(+3.66%)
Mar 30, 2009 19.63 19.72 18.52 19.12 1,239,197 -2.56(-11.81%)
Mar 26, 2009 20.50 21.92 20.50 21.68 1,265,143 +1.37(+6.75%)
Mar 25, 2009 19.82 21.08 19.31 20.31 951,788 +0.67(+3.41%)
Mar 24, 2009 19.22 20.38 19.08 19.64 1,207,877 -0.23(-1.16%)
Mar 23, 2009 18.88 19.93 18.81 19.87 1,105,450 +1.97(+11.01%)
Mar 20, 2009 19.00 19.30 17.72 17.90 1,177,985 -1.29(-6.72%)
Mar 19, 2009 19.03 19.85 18.77 19.19 1,266,119 +0.54(+2.90%)
Mar 18, 2009 18.07 18.98 17.22 18.65 1,385,020 +0.57(+3.15%)
Mar 17, 2009 17.28 18.08 16.71 18.08 1,001,420 +0.90(+5.24%)
Mar 16, 2009 18.14 18.25 17.08 17.18 1,195,024 -0.81(-4.50%)
Mar 13, 2009 17.17 18.08 16.75 17.99 0 +1.07(+6.32%)
Mar 12, 2009 16.08 17.14 15.65 16.92 1,528,573 +0.70(+4.32%)
Mar 11, 2009 16.11 16.50 15.62 16.22 1,198,504 +0.47(+2.98%)
Mar 10, 2009 13.94 15.80 13.94 15.75 1,697,359 +2.04(+14.88%)
Mar 09, 2009 13.29 14.43 12.77 13.71 1,496,079 +0.06(+0.44%)
Mar 06, 2009 14.32 14.69 13.14 13.65 0 -0.22(-1.59%)
Mar 05, 2009 14.73 14.96 13.62 13.87 871,250 -1.11(-7.41%)
Mar 04, 2009 14.22 15.36 14.22 14.98 1,450,040 +0.98(+7.00%)
Mar 02, 2009 15.01 15.01 13.81 14.00 1,277,048 -1.43(-9.27%)
Feb 27, 2009 15.30 16.14 15.00 15.43 0 -0.09(-0.58%)
Feb 26, 2009 16.15 16.35 15.40 15.52 977,223 -0.27(-1.71%)
Feb 25, 2009 16.45 16.46 15.04 15.79 1,195,303 -0.67(-4.07%)
Feb 24, 2009 15.53 16.75 14.88 16.46 1,217,288 +1.41(+9.37%)
Feb 23, 2009 16.35 16.68 14.94 15.05 1,386,020 -1.19(-7.33%)
Feb 20, 2009 16.15 16.95 15.60 16.24 1,181,305 -0.44(-2.64%)
Feb 19, 2009 16.69 17.75 16.55 16.68 1,205,543 +0.03(+0.18%)
Feb 18, 2009 17.23 17.23 16.20 16.65 904,645 -0.27(-1.60%)
Feb 17, 2009 17.50 18.05 16.81 16.92 1,161,992 -1.63(-8.79%)
Feb 13, 2009 19.76 19.76 18.41 18.55 1,265,033 -1.03(-5.26%)
Feb 12, 2009 19.51 19.58 18.19 19.58 1,289,931 -0.01(-0.05%)
Feb 11, 2009 18.17 20.85 18.17 19.59 3,555,772 +2.11(+12.07%)
Feb 10, 2009 18.91 19.51 17.33 17.48 1,900,371 -1.79(-9.29%)
Feb 09, 2009 20.20 20.35 18.95 19.27 1,270,611 -0.34(-1.73%)
Feb 06, 2009 18.47 19.92 18.23 19.61 1,869,009 +1.48(+8.16%)
Feb 05, 2009 16.90 18.49 16.71 18.13 1,137,887 +0.82(+4.74%)
Feb 04, 2009 16.25 17.85 16.15 17.31 1,902,259 +1.33(+8.32%)
Feb 03, 2009 16.27 16.94 15.74 15.98 1,398,925 -0.15(-0.93%)
Feb 02, 2009 16.37 16.37 15.20 16.13 1,162,480 -0.33(-2.00%)
Jan 30, 2009 16.54 16.93 15.88 16.46 0 -0.16(-0.96%)
Jan 29, 2009 17.02 17.30 16.51 16.62 1,009,427 -0.99(-5.62%)
Jan 28, 2009 17.00 17.97 16.93 17.61 1,857,193 +0.96(+5.77%)
Jan 27, 2009 16.50 16.76 16.17 16.65 1,005,951 +0.19(+1.15%)
Jan 26, 2009 16.66 17.21 16.22 16.46 1,239,064 +0.03(+0.18%)
Jan 23, 2009 15.62 17.27 15.39 16.43 1,584,962 +0.17(+1.05%)
Jan 22, 2009 16.42 16.87 15.59 16.26 1,321,182 -0.44(-2.63%)
Jan 21, 2009 16.48 17.08 16.25 16.70 2,195,182 +0.74(+4.64%)
Jan 20, 2009 17.99 18.14 15.77 15.96 2,173,808 -2.03(-11.28%)
Jan 16, 2009 19.26 19.46 16.68 17.99 2,191,650 -0.51(-2.76%)
Jan 15, 2009 18.11 18.87 16.78 18.50 1,315,494 +0.43(+2.38%)
Jan 14, 2009 18.66 18.66 17.00 18.07 1,682,676 -0.84(-4.44%)
Jan 13, 2009 19.02 19.33 17.85 18.91 1,685,755 +0.04(+0.21%)
Jan 12, 2009 21.52 21.90 18.65 18.87 1,658,716 -2.65(-12.31%)
Jan 09, 2009 21.28 22.47 20.00 21.52 1,438,711 +0.24(+1.13%)
Jan 08, 2009 21.29 21.92 20.01 21.28 1,426,398 -0.39(-1.80%)
Jan 07, 2009 22.81 22.91 21.31 21.67 1,741,220 -1.39(-6.03%)
Jan 06, 2009 20.84 23.53 20.78 23.06 2,374,691 +2.74(+13.48%)
Jan 05, 2009 20.16 20.75 19.24 20.32 1,152,051 +0.23(+1.14%)
Jan 02, 2009 17.86 20.25 17.62 20.09 0 +2.40(+13.57%)
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.