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, 2014 13.27 13.27 12.11 12.12 2,571,572 -1.30(-9.71%)
Jul 30, 2014 13.31 13.47 13.18 13.42 962,087 +0.10(+0.78%)
Jul 29, 2014 13.34 13.38 13.22 13.32 932,200 -0.04(-0.33%)
Jul 28, 2014 13.47 13.47 13.31 13.36 716,398 -0.14(-1.05%)
Jul 25, 2014 13.45 13.63 13.38 13.50 633,696 -0.05(-0.40%)
Jul 24, 2014 13.88 13.93 13.50 13.56 999,345 -0.29(-2.09%)
Jul 23, 2014 13.78 13.93 13.68 13.85 665,900 +0.07(+0.48%)
Jul 22, 2014 13.76 13.84 13.68 13.78 1,510,492 +0.10(+0.76%)
Jul 21, 2014 12.92 13.80 12.92 13.68 1,829,582 +0.70(+5.42%)
Jul 18, 2014 12.87 13.02 12.82 12.98 1,358,792 +0.13(+0.98%)
Jul 17, 2014 13.22 13.28 12.80 12.85 1,288,582 -0.41(-3.12%)
Jul 16, 2014 13.33 13.45 13.19 13.26 1,088,120 +0.04(+0.33%)
Jul 15, 2014 12.98 13.26 12.98 13.22 1,030,064 +0.19(+1.46%)
Jul 14, 2014 13.10 13.10 12.91 13.03 734,753 +0.10(+0.76%)
Jul 11, 2014 13.17 13.25 12.88 12.93 1,343,544 -0.28(-2.10%)
Jul 10, 2014 13.48 13.48 13.07 13.21 1,711,519 -0.55(-3.96%)
Jul 09, 2014 13.83 13.90 13.69 13.75 716,721 -0.05(-0.39%)
Jul 08, 2014 13.98 14.05 13.74 13.81 981,773 -0.22(-1.55%)
Jul 07, 2014 14.19 14.21 13.93 14.03 597,928 -0.25(-1.72%)
Jul 03, 2014 14.11 14.27 14.27 14.27 437,840 +0.20(+1.43%)
Jul 02, 2014 14.01 14.11 13.91 14.07 808,065 +0.05(+0.39%)
Jul 01, 2014 14.03 14.15 13.89 14.02 1,509,034 +0.03(+0.20%)
Jun 30, 2014 13.81 14.06 13.66 13.99 1,092,132 +0.18(+1.30%)
Jun 27, 2014 13.64 13.83 13.62 13.81 1,831,407 +0.15(+1.08%)
Jun 26, 2014 13.72 13.79 13.57 13.66 785,425 -0.07(-0.48%)
Jun 25, 2014 13.82 13.91 13.55 13.73 1,333,247 -0.19(-1.37%)
Jun 24, 2014 14.09 14.31 13.86 13.92 905,243 -0.22(-1.58%)
Jun 23, 2014 14.14 14.26 13.99 14.14 572,525 +0.07(+0.47%)
Jun 20, 2014 14.03 14.18 13.90 14.08 1,135,461 +0.10(+0.70%)
Jun 19, 2014 14.09 14.18 13.89 13.98 841,240 -0.08(-0.54%)
Jun 18, 2014 13.91 14.07 13.72 14.05 812,145 +0.13(+0.90%)
Jun 17, 2014 13.80 14.01 13.75 13.93 693,603 +0.10(+0.75%)
Jun 16, 2014 13.85 13.96 13.71 13.83 552,442 -0.05(-0.39%)
Jun 13, 2014 13.81 13.90 13.71 13.88 446,633 +0.11(+0.79%)
Jun 12, 2014 13.92 13.98 13.70 13.77 796,664 -0.18(-1.29%)
Jun 11, 2014 14.09 14.09 13.91 13.95 503,727 -0.25(-1.73%)
Jun 10, 2014 14.23 14.27 14.07 14.20 782,753 +0.09(+0.62%)
Jun 06, 2014 13.94 14.20 13.91 14.11 1,195,464 +0.25(+1.81%)
Jun 05, 2014 13.48 13.98 13.47 13.86 1,659,670 +0.35(+2.62%)
Jun 04, 2014 13.51 13.57 13.38 13.50 951,349 -0.08(-0.56%)
Jun 03, 2014 13.60 13.76 13.42 13.58 1,077,555 -0.09(-0.63%)
Jun 02, 2014 13.80 13.87 13.54 13.67 1,589,017 -0.14(-0.98%)
May 30, 2014 13.68 13.80 13.50 13.80 12,330,407 +0.16(+1.19%)
May 29, 2014 13.67 13.76 13.56 13.64 572,530 +0.05(+0.36%)
May 28, 2014 13.63 13.66 13.46 13.59 939,617 -0.03(-0.20%)
May 27, 2014 13.56 13.82 13.54 13.62 1,144,344 +0.14(+1.04%)
May 23, 2014 13.28 13.48 13.48 13.48 1,150,869 +0.09(+0.69%)
May 22, 2014 13.26 13.40 13.23 13.38 369,575 +0.14(+1.02%)
May 21, 2014 13.04 13.49 13.03 13.25 1,190,220 +0.29(+2.26%)
May 20, 2014 13.00 13.03 12.79 12.96 1,233,058 -0.09(-0.71%)
May 19, 2014 13.00 13.17 12.97 13.05 802,578 +0.01(+0.04%)
May 16, 2014 12.94 13.11 12.92 13.04 1,746,057 +0.08(+0.63%)
May 15, 2014 12.87 13.01 12.62 12.96 1,604,475 +0.01(+0.04%)
May 14, 2014 13.28 13.30 12.89 12.96 1,232,685 -0.35(-2.60%)
May 13, 2014 13.51 13.59 13.29 13.30 964,602 -0.24(-1.76%)
May 12, 2014 13.07 13.61 13.07 13.54 1,460,124 +0.55(+4.21%)
May 09, 2014 12.76 13.00 12.71 13.00 928,817 +0.12(+0.97%)
May 08, 2014 12.89 13.16 12.81 12.87 1,294,827 -0.03(-0.25%)
May 07, 2014 12.75 12.95 12.69 12.90 1,984,564 +0.13(+1.02%)
May 06, 2014 12.84 12.99 12.73 12.77 1,496,480 -0.12(-0.92%)
May 05, 2014 12.85 13.02 12.64 12.89 2,108,384 +0.15(+1.15%)
May 02, 2014 12.45 12.77 12.32 12.75 2,631,700 +0.31(+2.53%)
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.