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 (%)
Jun 05, 2018 19.26 19.26 19.26 0 -0.03(-0.17%)
Jun 04, 2018 19.26 19.29 19.23 19.29 7,303,490 +0.29(+1.52%)
Jun 01, 2018 19.07 19.13 19.00 19.00 1,469,810 -0.03(-0.17%)
May 31, 2018 19.16 19.16 18.97 19.04 1,408,001 -0.13(-0.67%)
May 30, 2018 19.16 19.16 19.13 19.16 869,129 +0.03(+0.17%)
May 29, 2018 19.13 19.16 19.13 19.13 870,346 +0.00(+0.00%)
May 25, 2018 19.13 19.13 19.13 0 -0.03(-0.17%)
May 24, 2018 19.13 19.16 19.13 19.16 970,636 +0.00(+0.00%)
May 23, 2018 18.91 19.20 18.78 19.16 7,338,622 +0.45(+2.40%)
May 22, 2018 19.16 19.20 17.82 18.71 12,738,495 -0.45(-2.34%)
May 21, 2018 19.16 19.20 19.16 19.16 1,089,443 +0.00(+0.00%)
May 18, 2018 19.20 19.20 19.16 19.16 815,375 +0.00(+0.00%)
May 17, 2018 19.13 19.20 19.13 19.16 2,875,925 +0.03(+0.17%)
May 16, 2018 19.20 19.20 19.13 19.13 2,814,275 -0.03(-0.17%)
May 15, 2018 19.20 19.23 19.16 19.16 2,845,357 +0.00(+0.00%)
May 14, 2018 19.16 19.20 19.10 19.16 1,128,351 +0.03(+0.17%)
May 11, 2018 19.20 19.23 19.13 19.13 1,285,733 -0.06(-0.33%)
May 10, 2018 19.13 19.20 19.10 19.20 1,193,911 +0.10(+0.50%)
May 09, 2018 19.13 19.16 19.10 19.10 2,595,801 +0.03(+0.17%)
May 08, 2018 19.04 19.10 19.04 19.07 1,052,128 +0.00(+0.00%)
May 07, 2018 19.04 19.15 19.02 19.07 1,819,437 +0.06(+0.34%)
May 04, 2018 19.04 19.04 18.97 19.00 1,216,936 -0.03(-0.17%)
May 03, 2018 19.00 19.04 18.97 19.04 1,008,428 +0.03(+0.17%)
May 02, 2018 19.04 19.08 18.94 19.00 1,809,468 -0.06(-0.34%)
May 01, 2018 19.04 19.10 19.04 19.07 1,242,954 +0.03(+0.17%)
Apr 30, 2018 19.07 19.13 19.04 19.04 1,664,204 +0.00(+0.00%)
Apr 27, 2018 19.07 19.10 19.00 19.04 927,338 -0.03(-0.17%)
Apr 26, 2018 19.07 19.10 19.00 19.07 1,276,931 +0.03(+0.17%)
Apr 25, 2018 19.04 19.08 19.00 19.04 1,346,423 -0.03(-0.17%)
Apr 24, 2018 19.04 19.07 19.00 19.07 863,433 +0.06(+0.34%)
Apr 23, 2018 19.04 19.07 19.00 19.00 623,827 -0.03(-0.17%)
Apr 20, 2018 19.07 19.10 19.00 19.04 1,277,272 -0.06(-0.34%)
Apr 19, 2018 19.10 19.10 19.05 19.10 963,158 +0.00(+0.00%)
Apr 18, 2018 19.10 19.10 19.04 19.10 2,207,483 +0.00(+0.00%)
Apr 17, 2018 19.10 19.13 19.05 19.10 691,741 +0.03(+0.17%)
Apr 16, 2018 19.07 19.13 19.00 19.07 1,285,682 +0.03(+0.17%)
Apr 13, 2018 19.00 19.07 18.97 19.04 354,240 +0.03(+0.17%)
Apr 12, 2018 18.94 19.04 18.91 19.00 992,480 +0.06(+0.34%)
Apr 11, 2018 18.94 18.97 18.88 18.94 912,138 -0.03(-0.17%)
Apr 10, 2018 18.91 18.97 18.91 18.97 1,126,651 +0.13(+0.68%)
Apr 09, 2018 18.88 18.94 18.84 18.84 2,163,554 -0.03(-0.17%)
Apr 06, 2018 18.94 18.97 18.84 18.88 752,221 -0.06(-0.34%)
Apr 05, 2018 18.94 18.94 18.89 18.94 523,999 +0.03(+0.17%)
Apr 04, 2018 18.81 18.94 18.81 18.91 674,795 +0.06(+0.34%)
Apr 03, 2018 18.97 19.02 18.75 18.84 3,151,264 -0.16(-0.84%)
Apr 02, 2018 19.07 19.13 19.00 19.00 2,180,288 +0.00(+0.00%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 28, 2018 19.04 19.05 19.00 19.00 1,261,751 +0.00(+0.00%)
Mar 27, 2018 19.07 19.10 19.00 19.00 984,951 -0.06(-0.34%)
Mar 26, 2018 19.04 19.10 19.02 19.07 790,409 +0.06(+0.34%)
Mar 23, 2018 19.00 19.05 19.00 19.00 1,089,023 +0.03(+0.17%)
Mar 22, 2018 19.04 19.10 18.97 18.97 1,240,041 -0.10(-0.51%)
Mar 21, 2018 19.10 19.13 19.04 19.07 529,910 -0.03(-0.17%)
Mar 20, 2018 19.13 19.13 19.07 19.10 1,043,097 -0.03(-0.17%)
Mar 19, 2018 19.07 19.13 19.07 19.13 554,632 +0.06(+0.34%)
Mar 16, 2018 19.13 19.16 19.07 19.07 1,692,882 -0.10(-0.50%)
Mar 15, 2018 19.16 19.20 19.13 19.16 1,943,295 +0.00(+0.00%)
Mar 14, 2018 19.16 19.20 19.15 19.16 1,970,078 +0.00(+0.00%)
Mar 13, 2018 19.04 19.20 19.04 19.16 3,438,447 +0.13(+0.67%)
Mar 12, 2018 19.04 19.07 19.04 19.04 1,222,487 +0.00(+0.00%)
Mar 09, 2018 19.00 19.07 18.97 19.04 2,242,361 +0.03(+0.17%)
Mar 08, 2018 19.04 19.05 18.94 19.00 1,829,988 +0.05(+0.27%)
Mar 07, 2018 19.02 18.95 2,107,577 -0.10(-0.50%)
Mar 06, 2018 19.02 19.05 18.92 19.05 1,619,041 +0.00(+0.00%)
Mar 05, 2018 18.92 19.05 18.92 19.05 1,526,325 +0.10(+0.50%)
Mar 02, 2018 18.89 18.95 18.86 18.95 2,947,747 +0.03(+0.17%)
Mar 01, 2018 18.86 18.98 18.86 18.92 1,882,326 +0.06(+0.34%)
Feb 28, 2018 18.92 18.98 18.86 18.86 1,373,341 -0.10(-0.50%)
Feb 27, 2018 19.05 19.05 18.92 18.95 1,165,198 -0.13(-0.67%)
Feb 26, 2018 19.05 19.08 19.02 19.08 1,143,902 +0.03(+0.17%)
Feb 23, 2018 18.95 19.05 18.93 19.05 756,874 +0.16(+0.84%)
Feb 22, 2018 18.95 18.89 1,114,763 -0.03(-0.17%)
Feb 21, 2018 18.86 18.97 18.86 18.92 739,184 +0.10(+0.51%)
Feb 20, 2018 18.86 18.97 18.82 18.82 1,119,811 +0.00(+0.00%)
Feb 16, 2018 18.82 18.82 18.82 0 +0.06(+0.34%)
Feb 15, 2018 18.89 18.89 18.76 18.76 1,022,994 -0.10(-0.51%)
Feb 14, 2018 18.79 18.92 18.79 18.86 2,229,754 +0.03(+0.17%)
Feb 13, 2018 18.82 18.82 18.79 18.82 1,005,537 +0.00(+0.00%)
Feb 12, 2018 18.82 18.86 18.76 18.82 1,337,663 +0.03(+0.17%)
Feb 09, 2018 18.82 18.86 18.55 18.79 3,625,795 -0.03(-0.17%)
Feb 08, 2018 18.76 18.89 18.76 18.82 1,825,475 +0.06(+0.34%)
Feb 07, 2018 18.86 18.92 18.70 18.76 4,365,600 -0.03(-0.17%)
Feb 06, 2018 18.89 18.92 18.73 18.79 5,094,986 -0.13(-0.67%)
Feb 05, 2018 18.95 18.95 18.86 18.92 2,247,260 +0.00(+0.00%)
Feb 02, 2018 18.95 18.98 18.92 18.92 3,194,912 -0.03(-0.17%)
Feb 01, 2018 18.95 18.98 18.94 18.95 2,327,956 +0.00(+0.00%)
Jan 31, 2018 18.98 19.00 18.92 18.95 1,711,197 +0.00(+0.00%)
Jan 30, 2018 18.92 18.98 18.92 18.95 2,118,768 +0.03(+0.17%)
Jan 29, 2018 18.92 18.97 18.89 18.92 1,525,036 +0.03(+0.17%)
Jan 26, 2018 18.95 18.98 18.89 18.89 1,071,760 -0.06(-0.34%)
Jan 25, 2018 18.95 18.98 18.89 18.95 2,145,593 +0.00(+0.00%)
Jan 24, 2018 18.92 19.00 18.89 18.95 1,289,773 +0.06(+0.34%)
Jan 23, 2018 18.92 18.95 18.89 18.89 1,192,459 +0.00(+0.00%)
Jan 22, 2018 18.95 18.95 18.89 18.89 1,948,450 -0.10(-0.50%)
Jan 19, 2018 18.92 18.98 18.89 18.98 1,553,811 +0.10(+0.51%)
Jan 18, 2018 18.92 18.95 18.89 18.89 1,328,287 +0.00(+0.00%)
Jan 17, 2018 18.89 18.97 18.89 18.89 3,760,960 +0.00(+0.00%)
Jan 16, 2018 18.89 18.94 18.89 18.89 1,359,029 +0.00(+0.00%)
Jan 12, 2018 18.89 18.89 18.89 0 +0.03(+0.17%)
Jan 11, 2018 18.89 18.92 18.86 18.86 2,245,918 +0.00(+0.00%)
Jan 10, 2018 18.95 19.02 18.86 18.86 1,585,754 -0.10(-0.50%)
Jan 09, 2018 18.89 19.02 18.89 18.95 1,296,317 +0.06(+0.34%)
Jan 08, 2018 18.89 18.92 18.86 18.89 2,071,246 +0.00(+0.00%)
Jan 05, 2018 18.89 18.92 18.86 18.89 1,355,937 +0.00(+0.00%)
Jan 04, 2018 18.89 18.92 18.86 18.89 3,131,148 +0.00(+0.00%)
Jan 03, 2018 18.89 18.89 18.86 18.89 1,616,399 +0.00(+0.00%)
Jan 02, 2018 18.92 18.95 18.82 18.89 2,631,448 +0.00(+0.00%)
Dec 29, 2017 18.89 18.89 18.89 0 +0.00(+0.00%)
Dec 28, 2017 18.92 18.94 18.89 18.89 1,885,578 +0.00(+0.00%)
Dec 27, 2017 18.89 18.92 18.89 18.89 1,753,225 +0.00(+0.00%)
Dec 26, 2017 18.92 18.95 18.89 18.89 668,712 -0.03(-0.17%)
Dec 22, 2017 18.92 19.00 18.89 18.92 1,204,832 +0.00(+0.00%)
Dec 21, 2017 18.98 18.98 18.92 18.92 1,008,514 -0.03(-0.17%)
Dec 20, 2017 18.95 19.02 18.92 18.95 1,143,933 +0.03(+0.17%)
Dec 19, 2017 18.98 19.02 18.92 18.92 1,457,157 -0.03(-0.17%)
Dec 18, 2017 18.98 19.08 18.95 18.95 2,540,287 +0.03(+0.17%)
Dec 15, 2017 19.11 19.21 18.92 18.92 4,124,903 -0.16(-0.84%)
Dec 14, 2017 19.18 19.26 19.08 19.08 3,546,139 -0.10(-0.50%)
Dec 13, 2017 19.02 19.24 19.02 19.18 5,002,377 +0.16(+0.84%)
Dec 12, 2017 19.05 19.11 18.98 19.02 8,238,350 +0.00(+0.00%)
Dec 11, 2017 19.02 19.02 18.98 19.02 7,792,196 +0.03(+0.17%)
Dec 08, 2017 18.98 19.05 18.90 18.98 7,188,135 +0.00(+0.00%)
Dec 07, 2017 18.98 19.02 18.92 10,028,570 +0.00(+0.00%)
Dec 06, 2017 19.03 18.87 18.97 12,510,645 +0.03(+0.17%)
Dec 05, 2017 18.97 18.97 18.68 18.93 23,501,360 +0.25(+1.36%)
Dec 04, 2017 18.52 18.87 18.49 18.68 45,280,556 +4.85(+35.09%)
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.