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 (%)
Nov 30, 2009 15.81 15.88 15.42 15.52 2,920,095 -0.31(-1.94%)
Nov 27, 2009 15.90 16.13 15.60 15.83 922,594 -0.53(-3.23%)
Nov 25, 2009 16.46 16.53 16.34 16.36 922,694 +0.05(+0.29%)
Nov 24, 2009 16.52 16.65 16.25 16.31 1,270,309 -0.20(-1.22%)
Nov 23, 2009 16.72 16.91 16.45 16.51 1,530,034 +0.01(+0.06%)
Nov 20, 2009 16.94 16.94 16.47 16.50 2,129,621 -0.52(-3.04%)
Nov 19, 2009 17.34 17.35 16.92 17.02 973,579 -0.49(-2.78%)
Nov 18, 2009 17.74 17.86 17.38 17.51 1,589,520 -0.15(-0.87%)
Nov 17, 2009 17.40 17.68 17.33 17.66 741,136 +0.08(+0.48%)
Nov 16, 2009 17.63 17.77 17.35 17.57 1,838,010 +0.21(+1.22%)
Nov 13, 2009 17.03 17.58 16.93 17.36 901,576 +0.30(+1.77%)
Nov 12, 2009 17.51 17.76 17.00 17.06 1,393,815 -0.42(-2.42%)
Nov 11, 2009 18.13 18.18 17.40 17.48 1,816,489 -0.43(-2.42%)
Nov 10, 2009 17.09 17.98 17.09 17.92 3,279,149 +0.84(+4.89%)
Nov 09, 2009 17.18 17.38 16.92 17.08 2,392,483 +0.13(+0.78%)
Nov 06, 2009 16.84 17.18 16.64 16.95 1,444,500 +0.07(+0.41%)
Nov 05, 2009 16.77 17.25 16.75 16.88 1,544,112 +0.30(+1.79%)
Nov 04, 2009 17.36 17.40 16.53 16.59 1,928,884 -0.49(-2.85%)
Nov 03, 2009 16.37 17.18 16.28 17.07 2,015,381 +0.29(+1.73%)
Nov 02, 2009 16.55 16.94 16.28 16.78 2,564,575 +0.32(+1.93%)
Oct 30, 2009 17.34 17.67 16.35 16.46 3,023,358 -1.02(-5.81%)
Oct 29, 2009 17.16 17.72 17.10 17.48 1,968,328 +0.62(+3.67%)
Oct 28, 2009 16.91 17.34 16.75 16.86 6,373,853 -0.87(-4.92%)
Oct 27, 2009 18.18 18.36 17.58 17.73 3,891,366 -0.48(-2.61%)
Oct 26, 2009 18.62 19.05 17.71 18.21 9,265,649 -2.20(-10.78%)
Oct 23, 2009 20.47 20.67 20.27 20.41 2,088,585 -0.53(-2.53%)
Oct 22, 2009 20.69 21.13 20.31 20.94 1,930,550 +0.27(+1.30%)
Oct 21, 2009 20.78 21.45 20.62 20.67 1,112,648 -0.23(-1.11%)
Oct 20, 2009 20.56 21.01 20.52 20.90 812,151 -0.39(-1.84%)
Oct 19, 2009 20.90 21.45 20.77 21.29 930,519 +0.43(+2.08%)
Oct 16, 2009 21.12 21.12 20.54 20.86 1,310,850 -0.44(-2.08%)
Oct 15, 2009 21.05 21.48 20.88 21.30 1,096,499 +0.00(+0.00%)
Oct 14, 2009 20.84 21.51 20.84 21.30 1,670,333 +0.69(+3.33%)
Oct 13, 2009 20.49 20.75 20.38 20.61 1,656,862 +0.09(+0.44%)
Oct 12, 2009 20.05 20.73 19.94 20.52 3,160,772 +0.82(+4.16%)
Oct 09, 2009 19.88 20.09 19.57 19.70 1,543,866 -0.24(-1.19%)
Oct 08, 2009 20.33 20.33 19.86 19.94 2,263,432 +0.04(+0.21%)
Oct 07, 2009 19.64 19.93 11.23 19.90 2,307,749 +0.26(+1.35%)
Oct 06, 2009 20.15 20.31 19.45 19.64 3,283,785 -0.24(-1.20%)
Oct 05, 2009 19.40 20.04 19.40 19.87 1,318,918 +0.46(+2.37%)
Oct 02, 2009 19.69 19.83 19.32 19.41 1,216,827 -0.60(-3.01%)
Oct 01, 2009 20.71 20.71 19.94 20.02 1,878,063 -0.68(-3.29%)
Sep 30, 2009 20.65 21.32 20.14 20.70 1,373,305 +0.08(+0.41%)
Sep 29, 2009 20.52 20.84 20.41 20.61 965,745 +0.09(+0.44%)
Sep 28, 2009 20.58 20.98 20.41 20.52 1,405,440 +0.11(+0.52%)
Sep 25, 2009 20.42 20.89 20.31 20.42 1,259,075 -0.16(-0.80%)
Sep 24, 2009 20.90 20.95 20.11 20.58 1,757,446 -0.33(-1.59%)
Sep 23, 2009 21.47 21.53 20.86 20.92 1,502,506 -0.61(-2.82%)
Sep 22, 2009 21.24 21.57 21.10 21.52 1,182,348 +0.46(+2.18%)
Sep 21, 2009 20.95 21.17 20.33 21.06 1,583,486 -0.03(-0.13%)
Sep 18, 2009 20.76 21.21 20.68 21.09 1,431,595 +0.38(+1.81%)
Sep 17, 2009 20.91 21.28 20.62 20.71 3,195,648 -0.41(-1.95%)
Sep 16, 2009 21.11 21.43 20.87 21.13 3,320,265 -0.48(-2.20%)
Sep 15, 2009 20.73 21.67 20.57 21.60 1,848,948 +0.88(+4.23%)
Sep 14, 2009 20.63 20.89 20.45 20.73 1,511,702 -0.21(-0.99%)
Sep 11, 2009 21.17 21.52 20.68 20.93 1,691,131 -0.44(-2.05%)
Sep 10, 2009 20.89 21.44 20.69 21.37 1,537,929 +0.59(+2.82%)
Sep 09, 2009 20.54 21.07 20.27 20.78 2,397,370 +0.27(+1.31%)
Sep 08, 2009 20.14 20.65 19.92 20.51 1,977,753 +0.79(+3.99%)
Sep 04, 2009 19.05 19.77 18.73 19.73 1,951,906 +0.87(+4.60%)
Sep 03, 2009 18.48 18.92 18.24 18.86 1,187,377 +0.70(+3.87%)
Sep 02, 2009 17.87 18.32 17.68 18.16 1,614,774 +0.20(+1.09%)
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.