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 29, 2012 13.58 13.85 13.50 13.71 1,130,989 +0.52(+3.93%)
Jun 28, 2012 12.81 13.22 12.72 13.19 1,006,792 +0.19(+1.42%)
Jun 27, 2012 12.69 13.13 12.61 13.00 972,270 +0.36(+2.88%)
Jun 26, 2012 12.80 12.97 12.54 12.64 1,157,822 -0.04(-0.33%)
Jun 25, 2012 12.97 12.97 12.60 12.68 1,790,238 -0.52(-3.96%)
Jun 22, 2012 13.34 13.36 12.97 13.20 2,422,738 -0.04(-0.32%)
Jun 21, 2012 13.85 13.95 13.21 13.25 1,569,089 -0.62(-4.49%)
Jun 20, 2012 14.27 14.27 13.76 13.87 1,738,246 -0.34(-2.38%)
Jun 19, 2012 14.05 14.32 13.94 14.21 1,364,246 +0.29(+2.05%)
Jun 18, 2012 13.86 13.99 13.64 13.92 1,374,951 -0.11(-0.79%)
Jun 15, 2012 13.90 14.05 13.72 14.03 905,535 +0.20(+1.41%)
Jun 14, 2012 13.67 13.95 13.54 13.84 950,192 +0.22(+1.63%)
Jun 13, 2012 14.20 14.33 13.49 13.62 1,466,404 -0.74(-5.15%)
Jun 12, 2012 13.93 14.45 13.78 14.36 1,232,922 +0.54(+3.90%)
Jun 11, 2012 14.71 14.71 13.80 13.82 1,294,268 -0.65(-4.49%)
Jun 08, 2012 14.53 14.53 14.23 14.47 667,565 -0.10(-0.69%)
Jun 07, 2012 14.84 15.19 14.55 14.57 1,249,742 -0.04(-0.29%)
Jun 06, 2012 14.59 14.96 14.44 14.61 1,233,473 +0.17(+1.21%)
Jun 05, 2012 14.04 14.49 14.04 14.43 948,045 +0.22(+1.52%)
Jun 04, 2012 14.48 14.72 13.70 14.22 1,577,415 -0.27(-1.86%)
Jun 01, 2012 14.46 14.66 14.33 14.49 1,323,307 -0.55(-3.65%)
May 31, 2012 15.51 15.51 14.80 15.04 1,345,660 -0.39(-2.53%)
May 30, 2012 15.91 15.92 15.39 15.43 984,339 -0.84(-5.16%)
May 29, 2012 15.88 16.41 15.85 16.27 992,834 +0.68(+4.34%)
May 25, 2012 15.55 15.76 15.45 15.59 549,842 +0.04(+0.24%)
May 24, 2012 15.88 15.88 15.29 15.55 674,797 -0.17(-1.07%)
May 23, 2012 15.45 15.82 15.09 15.72 1,202,870 +0.03(+0.20%)
May 22, 2012 15.70 15.92 15.46 15.69 1,443,058 +0.08(+0.51%)
May 21, 2012 14.52 15.66 14.37 15.61 1,968,778 +1.32(+9.20%)
May 18, 2012 14.86 14.97 14.23 14.30 1,991,435 -0.44(-2.98%)
May 17, 2012 15.52 15.52 14.70 14.74 2,606,973 -0.71(-4.62%)
May 16, 2012 16.13 16.32 15.42 15.45 1,236,955 -0.57(-3.56%)
May 15, 2012 16.23 16.36 15.93 16.02 1,613,241 -0.18(-1.11%)
May 14, 2012 16.13 16.38 15.97 16.20 1,060,102 -0.24(-1.45%)
May 11, 2012 16.24 16.78 16.18 16.44 1,055,753 +0.02(+0.13%)
May 10, 2012 16.54 16.60 16.14 16.42 1,262,800 +0.14(+0.88%)
May 09, 2012 16.27 16.54 15.99 16.27 1,436,831 -0.36(-2.19%)
May 08, 2012 16.58 16.67 15.98 16.64 1,780,449 -0.16(-0.97%)
May 07, 2012 16.44 17.04 16.31 16.80 1,872,748 +0.25(+1.53%)
May 04, 2012 16.91 16.93 16.47 16.55 2,229,551 -0.57(-3.33%)
May 03, 2012 17.54 17.60 17.01 17.12 1,848,155 -0.41(-2.32%)
May 02, 2012 17.03 17.79 16.99 17.53 2,503,373 +0.25(+1.44%)
May 01, 2012 16.86 17.50 16.41 17.28 5,628,559 +1.72(+11.07%)
Apr 30, 2012 15.94 16.05 15.44 15.55 2,232,415 -0.51(-3.16%)
Apr 27, 2012 15.23 16.10 15.19 16.06 2,526,433 +0.84(+5.52%)
Apr 26, 2012 14.78 15.30 14.76 15.22 1,235,261 +0.35(+2.34%)
Apr 25, 2012 14.95 15.04 14.55 14.87 2,482,966 +0.23(+1.59%)
Apr 24, 2012 14.75 14.81 14.45 14.64 1,249,176 -0.09(-0.61%)
Apr 23, 2012 14.69 14.80 14.24 14.73 964,506 -0.26(-1.73%)
Apr 20, 2012 15.16 15.26 14.97 14.99 706,239 +0.02(+0.11%)
Apr 19, 2012 15.09 15.17 14.78 14.97 1,217,195 -0.11(-0.74%)
Apr 18, 2012 15.01 15.17 14.94 15.08 842,554 -0.06(-0.38%)
Apr 17, 2012 14.91 15.30 14.87 15.14 971,927 +0.42(+2.87%)
Apr 16, 2012 14.66 14.84 14.39 14.72 1,249,254 +0.16(+1.13%)
Apr 13, 2012 15.04 15.04 14.51 14.56 1,136,873 -0.62(-4.07%)
Apr 12, 2012 14.32 15.23 14.30 15.17 1,387,127 +0.92(+6.45%)
Apr 11, 2012 14.37 14.50 14.18 14.25 1,410,579 +0.17(+1.20%)
Apr 10, 2012 14.55 14.66 14.05 14.09 1,550,993 -0.55(-3.75%)
Apr 09, 2012 14.43 14.78 14.41 14.64 1,240,428 -0.15(-1.04%)
Apr 05, 2012 14.64 14.99 14.63 14.79 983,510 +0.09(+0.61%)
Apr 04, 2012 14.67 14.77 14.48 14.70 1,612,829 -0.27(-1.84%)
Apr 03, 2012 14.95 15.12 14.80 14.97 1,144,931 -0.04(-0.28%)
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.