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, 2015 9.382 9.468 9.092 9.280 1,013,710 -0.10(-1.09%)
Jul 30, 2015 9.109 9.411 9.058 9.382 929,822 +0.26(+2.80%)
Jul 29, 2015 8.944 9.206 8.774 9.126 980,987 +0.16(+1.78%)
Jul 28, 2015 8.939 8.990 8.637 8.967 1,333,427 +0.05(+0.57%)
Jul 27, 2015 9.223 9.223 8.791 8.916 1,621,600 -0.44(-4.68%)
Jul 24, 2015 9.826 9.840 9.348 9.354 1,311,181 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.815 9.871 1,161,575 -0.51(-4.93%)
Jul 22, 2015 10.41 10.57 10.29 10.38 642,883 -0.13(-1.19%)
Jul 21, 2015 10.43 10.59 10.35 10.51 842,573 +0.07(+0.65%)
Jul 20, 2015 10.47 10.53 10.33 10.44 622,717 -0.01(-0.05%)
Jul 17, 2015 10.55 10.66 10.39 10.45 668,589 -0.12(-1.13%)
Jul 16, 2015 10.66 10.85 10.54 10.57 854,913 -0.07(-0.69%)
Jul 15, 2015 10.78 10.84 10.58 10.64 788,388 -0.19(-1.78%)
Jul 14, 2015 10.47 10.88 10.46 10.83 848,739 +0.34(+3.20%)
Jul 13, 2015 11.16 11.20 10.46 10.50 1,106,466 -0.61(-5.53%)
Jul 10, 2015 11.05 11.24 10.98 11.11 645,917 +0.23(+2.09%)
Jul 09, 2015 11.07 11.07 10.78 10.88 1,082,950 +0.02(+0.21%)
Jul 08, 2015 10.82 11.07 10.82 10.86 1,147,486 -0.11(-1.04%)
Jul 07, 2015 11.09 11.19 10.78 10.97 859,711 -0.13(-1.13%)
Jul 06, 2015 11.12 11.29 10.96 11.10 996,123 -0.14(-1.26%)
Jul 02, 2015 11.23 11.24 11.24 11.24 780,828 +0.07(+0.61%)
Jul 01, 2015 11.34 11.45 11.13 11.17 1,022,781 -0.05(-0.41%)
Jun 30, 2015 11.27 11.38 10.98 11.22 1,238,185 -0.03(-0.25%)
Jun 29, 2015 11.71 11.82 11.24 11.25 1,727,406 -0.65(-5.50%)
Jun 26, 2015 11.41 11.94 11.25 11.90 3,593,146 +0.59(+5.18%)
Jun 25, 2015 11.58 11.58 11.24 11.32 1,167,433 -0.27(-2.31%)
Jun 24, 2015 11.43 11.61 11.43 11.58 614,089 +0.10(+0.84%)
Jun 23, 2015 11.35 11.54 11.25 11.49 639,069 +0.14(+1.20%)
Jun 22, 2015 11.54 11.55 11.30 11.35 532,663 -0.09(-0.75%)
Jun 19, 2015 11.34 11.53 11.34 11.44 987,485 +0.07(+0.65%)
Jun 18, 2015 11.45 11.53 11.29 11.36 683,518 -0.03(-0.25%)
Jun 17, 2015 11.30 11.46 11.22 11.39 1,158,128 +0.15(+1.37%)
Jun 16, 2015 11.28 11.37 11.12 11.24 887,638 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.94 11.30 896,244 +0.07(+0.61%)
Jun 12, 2015 11.23 11.33 11.12 11.23 681,028 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.28 1,042,196 -0.07(-0.60%)
Jun 10, 2015 11.22 11.45 11.21 11.35 1,241,158 +0.27(+2.41%)
Jun 09, 2015 11.66 11.73 10.97 11.08 1,979,054 -0.64(-5.48%)
Jun 08, 2015 11.95 11.96 11.67 11.73 700,617 -0.27(-2.27%)
Jun 05, 2015 11.94 12.05 11.70 12.00 1,963,791 +0.03(+0.29%)
Jun 04, 2015 11.15 12.12 11.12 11.96 2,986,947 +0.71(+6.26%)
Jun 03, 2015 10.70 11.30 10.70 11.26 2,627,976 +0.55(+5.16%)
Jun 02, 2015 10.72 10.96 10.59 10.71 1,207,875 -0.08(-0.78%)
Jun 01, 2015 10.71 10.80 10.48 10.79 956,929 +0.15(+1.38%)
May 29, 2015 10.71 10.85 10.61 10.64 881,675 -0.10(-0.89%)
May 28, 2015 10.79 10.85 10.65 10.74 693,409 -0.08(-0.73%)
May 27, 2015 10.59 10.85 10.54 10.82 652,946 +0.23(+2.18%)
May 26, 2015 10.67 10.73 10.46 10.59 647,132 -0.12(-1.11%)
May 22, 2015 10.71 10.71 10.71 10.71 670,802 -0.05(-0.47%)
May 21, 2015 10.64 10.81 10.56 10.76 686,791 +0.12(+1.17%)
May 20, 2015 10.51 10.66 10.40 10.63 884,181 +0.16(+1.51%)
May 19, 2015 10.54 10.60 10.42 10.48 690,118 -0.03(-0.27%)
May 18, 2015 10.30 10.60 10.27 10.50 1,620,189 +0.21(+2.03%)
May 15, 2015 10.59 10.62 10.27 10.30 1,678,453 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.48 10.57 596,543 +0.02(+0.16%)
May 13, 2015 10.55 10.62 10.45 10.55 925,779 +0.07(+0.64%)
May 12, 2015 10.45 10.57 10.30 10.48 1,303,152 +0.04(+0.38%)
May 11, 2015 10.41 10.63 10.32 10.44 1,367,063 +0.16(+1.53%)
May 08, 2015 10.18 10.42 10.12 10.28 1,444,705 +0.24(+2.36%)
May 07, 2015 9.157 10.09 9.157 10.05 2,431,876 +0.90(+9.79%)
May 06, 2015 9.298 9.298 8.982 9.151 1,024,008 -0.08(-0.92%)
May 05, 2015 9.405 9.591 9.196 9.236 541,930 -0.14(-1.44%)
May 04, 2015 9.371 9.546 9.332 9.371 411,948 +0.03(+0.36%)
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.