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 (%)
Jul 31, 2012 14.01 15.05 12.96 13.81 3,716,934 -0.76(-5.22%)
Jul 30, 2012 14.81 15.08 14.33 14.58 1,747,970 -0.18(-1.22%)
Jul 27, 2012 14.16 14.82 14.06 14.76 1,366,382 +0.71(+5.04%)
Jul 26, 2012 13.63 14.12 13.51 14.05 1,083,159 +0.75(+5.60%)
Jul 25, 2012 13.20 13.47 13.00 13.30 1,160,674 +0.24(+1.86%)
Jul 24, 2012 13.81 13.84 12.95 13.06 1,474,479 -0.72(-5.25%)
Jul 23, 2012 13.72 13.93 13.47 13.78 723,663 -0.38(-2.65%)
Jul 20, 2012 14.20 14.38 14.03 14.16 918,574 -0.26(-1.80%)
Jul 19, 2012 14.71 14.77 14.39 14.42 1,038,207 -0.23(-1.55%)
Jul 18, 2012 14.04 14.77 14.02 14.64 630,621 +0.48(+3.36%)
Jul 17, 2012 14.02 14.21 13.79 14.17 609,341 +0.25(+1.79%)
Jul 16, 2012 14.03 14.13 13.59 13.92 749,085 -0.27(-1.94%)
Jul 13, 2012 14.08 14.33 14.06 14.20 844,166 +0.21(+1.47%)
Jul 12, 2012 13.74 14.12 13.47 13.99 907,141 +0.10(+0.69%)
Jul 11, 2012 13.85 14.17 13.79 13.89 1,021,383 +0.07(+0.54%)
Jul 10, 2012 14.40 14.54 13.71 13.82 970,252 -0.38(-2.68%)
Jul 09, 2012 14.29 14.42 13.98 14.20 1,159,180 -0.13(-0.92%)
Jul 06, 2012 14.37 14.53 14.11 14.33 934,890 -0.27(-1.88%)
Jul 05, 2012 14.24 14.67 14.14 14.61 1,249,832 +0.24(+1.66%)
Jul 03, 2012 13.77 14.42 13.71 14.37 663,895 +0.68(+4.94%)
Jul 02, 2012 13.70 13.84 13.40 13.69 1,259,940 -0.02(-0.15%)
Jun 29, 2012 13.59 13.86 13.51 13.71 1,130,235 +0.52(+3.93%)
Jun 28, 2012 12.82 13.23 12.73 13.20 1,006,121 +0.19(+1.42%)
Jun 27, 2012 12.70 13.14 12.61 13.01 971,622 +0.36(+2.88%)
Jun 26, 2012 12.81 12.98 12.55 12.65 1,157,050 -0.04(-0.33%)
Jun 25, 2012 12.97 12.98 12.61 12.69 1,789,045 -0.52(-3.96%)
Jun 22, 2012 13.35 13.37 12.97 13.21 2,421,123 -0.04(-0.32%)
Jun 21, 2012 13.86 13.96 13.22 13.25 1,568,042 -0.62(-4.50%)
Jun 20, 2012 14.27 14.28 13.77 13.88 1,737,087 -0.34(-2.38%)
Jun 19, 2012 14.06 14.33 13.95 14.22 1,363,337 +0.29(+2.05%)
Jun 18, 2012 13.87 14.00 13.65 13.93 1,374,035 -0.11(-0.79%)
Jun 15, 2012 13.90 14.06 13.73 14.04 904,932 +0.20(+1.41%)
Jun 14, 2012 13.68 13.96 13.55 13.85 949,558 +0.22(+1.63%)
Jun 13, 2012 14.21 14.34 13.50 13.62 1,465,427 -0.74(-5.15%)
Jun 12, 2012 13.94 14.46 13.79 14.36 1,232,100 +0.54(+3.90%)
Jun 11, 2012 14.72 14.72 13.81 13.83 1,293,405 -0.65(-4.49%)
Jun 08, 2012 14.54 14.54 14.24 14.48 667,120 -0.10(-0.69%)
Jun 07, 2012 14.85 15.20 14.56 14.58 1,248,909 -0.04(-0.29%)
Jun 06, 2012 14.60 14.97 14.45 14.62 1,232,650 +0.17(+1.21%)
Jun 05, 2012 14.05 14.50 14.05 14.44 947,413 +0.22(+1.52%)
Jun 04, 2012 14.49 14.73 13.71 14.23 1,576,363 -0.27(-1.86%)
Jun 01, 2012 14.47 14.67 14.34 14.50 1,322,425 -0.55(-3.65%)
May 31, 2012 15.52 15.52 14.81 15.05 1,344,763 -0.39(-2.53%)
May 30, 2012 15.92 15.94 15.40 15.44 983,683 -0.84(-5.16%)
May 29, 2012 15.89 16.42 15.86 16.28 992,172 +0.68(+4.34%)
May 25, 2012 15.56 15.77 15.46 15.60 549,475 +0.04(+0.24%)
May 24, 2012 15.89 15.89 15.30 15.56 674,347 -0.17(-1.08%)
May 23, 2012 15.46 15.83 15.11 15.73 1,202,068 +0.03(+0.20%)
May 22, 2012 15.71 15.93 15.48 15.70 1,442,096 +0.08(+0.51%)
May 21, 2012 14.53 15.67 14.38 15.62 1,967,465 +1.32(+9.20%)
May 18, 2012 14.87 14.98 14.24 14.31 1,990,107 -0.44(-2.98%)
May 17, 2012 15.53 15.53 14.71 14.75 2,605,235 -0.71(-4.62%)
May 16, 2012 16.14 16.33 15.43 15.46 1,236,130 -0.57(-3.56%)
May 15, 2012 16.24 16.37 15.94 16.03 1,612,166 -0.18(-1.11%)
May 14, 2012 16.14 16.39 15.98 16.21 1,059,395 -0.24(-1.45%)
May 11, 2012 16.25 16.79 16.19 16.45 1,055,049 +0.02(+0.13%)
May 10, 2012 16.55 16.61 16.15 16.43 1,261,958 +0.14(+0.88%)
May 09, 2012 16.28 16.55 16.00 16.28 1,435,873 -0.36(-2.19%)
May 08, 2012 16.59 16.68 15.99 16.65 1,779,262 -0.16(-0.97%)
May 07, 2012 16.45 17.06 16.32 16.81 1,871,500 +0.25(+1.53%)
May 04, 2012 16.92 16.94 16.48 16.56 2,228,065 -0.57(-3.33%)
May 03, 2012 17.55 17.62 17.02 17.13 1,846,922 -0.41(-2.32%)
May 02, 2012 17.04 17.80 17.00 17.54 2,501,703 +0.25(+1.44%)
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.