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 (%)
Jan 31, 2008 29.20 31.47 28.76 30.78 2,655,855 +1.09(+3.68%)
Jan 30, 2008 30.17 30.31 29.29 29.69 1,674,701 -0.44(-1.46%)
Jan 29, 2008 29.12 30.51 29.12 30.13 2,674,400 +1.18(+4.07%)
Jan 28, 2008 29.68 29.68 28.08 28.95 1,867,498 -0.36(-1.24%)
Jan 25, 2008 28.80 30.36 28.61 29.31 3,054,426 +1.14(+4.03%)
Jan 24, 2008 27.71 29.05 27.24 28.18 4,309,711 +0.74(+2.70%)
Jan 23, 2008 26.95 27.65 25.30 27.44 2,373,112 -0.29(-1.05%)
Jan 22, 2008 26.05 31.60 25.63 27.73 2,788,446 +0.63(+2.32%)
Jan 21, 2008 28.38 29.06 26.53 27.10 0 +0.00(+0.00%)
Jan 18, 2008 28.38 29.06 26.53 27.10 3,300,071 -0.45(-1.63%)
Jan 17, 2008 29.17 29.60 26.50 27.55 5,282,026 -1.64(-5.61%)
Jan 16, 2008 31.04 31.65 28.57 29.19 4,944,855 -2.47(-7.81%)
Jan 15, 2008 32.10 32.45 31.24 31.66 1,287,009 -1.00(-3.07%)
Jan 14, 2008 33.01 33.39 32.08 32.66 1,620,591 -0.34(-1.04%)
Jan 11, 2008 33.76 34.01 32.60 33.01 1,912,762 -0.68(-2.01%)
Jan 10, 2008 32.68 33.94 31.62 33.68 2,619,735 +1.09(+3.36%)
Jan 09, 2008 32.99 33.27 30.82 32.59 4,253,589 -0.61(-1.85%)
Jan 08, 2008 33.38 35.16 32.80 33.20 4,057,941 -0.17(-0.52%)
Jan 07, 2008 35.32 35.53 32.35 33.38 3,360,253 -1.90(-5.39%)
Jan 04, 2008 37.65 37.65 35.27 35.28 2,396,011 -2.74(-7.20%)
Jan 03, 2008 38.19 38.72 37.01 38.01 1,242,400 -0.05(-0.13%)
Jan 02, 2008 38.40 39.06 37.60 38.06 1,162,385 -0.66(-1.69%)
Jan 01, 2008 39.47 39.47 38.48 38.72 0 +0.00(+0.00%)
Dec 31, 2007 39.47 39.47 38.48 38.72 615,554 -0.78(-1.98%)
Dec 28, 2007 39.49 39.75 38.89 39.50 397,607 +0.69(+1.78%)
Dec 27, 2007 40.86 40.86 38.72 38.81 865,092 -1.70(-4.19%)
Dec 26, 2007 39.36 40.65 39.36 40.50 468,428 +1.13(+2.86%)
Dec 24, 2007 39.29 39.74 39.21 39.38 474,632 -0.26(-0.65%)
Dec 21, 2007 38.75 39.83 38.63 39.64 1,132,320 +1.38(+3.62%)
Dec 20, 2007 37.91 38.47 37.36 38.25 1,302,936 +0.19(+0.50%)
Dec 19, 2007 38.56 38.58 37.48 38.06 1,153,775 -0.28(-0.73%)
Dec 18, 2007 37.60 38.77 37.12 38.34 1,864,441 +0.88(+2.36%)
Dec 17, 2007 40.88 40.88 36.70 37.46 2,374,834 -2.69(-6.70%)
Dec 14, 2007 39.94 40.53 39.16 40.15 1,632,810 +0.47(+1.17%)
Dec 13, 2007 40.37 40.37 38.96 39.68 1,734,213 -0.35(-0.88%)
Dec 12, 2007 43.83 44.00 39.73 40.04 2,807,545 -1.90(-4.52%)
Dec 11, 2007 44.12 44.12 41.66 41.94 1,467,890 -1.71(-3.92%)
Dec 10, 2007 43.31 44.11 43.06 43.65 938,126 +0.71(+1.65%)
Dec 07, 2007 43.06 43.32 42.16 42.94 1,720,504 +0.06(+0.15%)
Dec 06, 2007 41.37 43.23 41.21 42.88 3,074,337 +2.17(+5.33%)
Dec 05, 2007 38.31 40.95 38.31 40.70 7,012,424 +2.44(+6.36%)
Dec 04, 2007 39.55 39.55 38.13 38.27 1,503,302 -0.92(-2.36%)
Dec 03, 2007 39.75 40.28 38.96 39.19 1,406,885 -0.11(-0.27%)
Nov 30, 2007 40.59 40.59 38.78 39.30 1,777,731 -0.32(-0.80%)
Nov 29, 2007 38.12 39.71 38.12 39.62 1,100,638 +0.74(+1.90%)
Nov 28, 2007 36.93 39.21 36.86 38.88 1,673,544 +2.02(+5.48%)
Nov 27, 2007 39.03 39.03 35.93 36.86 2,204,872 -1.26(-3.30%)
Nov 26, 2007 38.31 39.07 37.79 38.12 2,338,120 +0.32(+0.85%)
Nov 23, 2007 36.19 37.87 36.19 37.79 583,178 +1.56(+4.30%)
Nov 21, 2007 36.04 36.73 35.27 36.23 2,119,815 -0.85(-2.28%)
Nov 20, 2007 38.56 38.96 36.46 37.08 1,946,066 -0.73(-1.93%)
Nov 19, 2007 38.31 39.48 37.34 37.81 1,463,546 -1.28(-3.28%)
Nov 16, 2007 38.22 39.35 38.06 39.09 1,467,226 +0.71(+1.86%)
Nov 15, 2007 39.68 39.93 38.04 38.38 2,100,159 -1.07(-2.72%)
Nov 14, 2007 38.04 40.15 37.35 39.45 2,726,053 +2.11(+5.65%)
Nov 13, 2007 37.92 37.92 36.13 37.34 2,153,720 +0.63(+1.73%)
Nov 12, 2007 39.10 39.10 36.71 36.71 3,341,023 -2.58(-6.56%)
Nov 09, 2007 39.74 40.02 39.16 39.29 2,033,216 -0.59(-1.47%)
Nov 08, 2007 38.68 40.30 38.68 39.87 2,848,414 +0.88(+2.25%)
Nov 07, 2007 38.39 39.26 37.70 39.00 2,995,033 +0.77(+2.02%)
Nov 06, 2007 36.58 38.79 36.58 38.23 3,441,103 +1.62(+4.42%)
Nov 05, 2007 34.59 36.92 34.59 36.61 2,211,648 +1.11(+3.14%)
Nov 02, 2007 34.81 35.79 33.81 35.49 4,831,285 +1.34(+3.93%)
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.