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 (%)
Mar 29, 2018 19.02 19.02 19.02 0 +0.00(+0.00%)
Mar 28, 2018 19.05 19.06 19.02 19.02 1,260,910 +0.00(+0.00%)
Mar 27, 2018 19.08 19.11 19.02 19.02 984,294 -0.06(-0.34%)
Mar 26, 2018 19.05 19.11 19.03 19.08 789,882 +0.06(+0.34%)
Mar 23, 2018 19.02 19.06 19.02 19.02 1,088,297 +0.03(+0.17%)
Mar 22, 2018 19.05 19.11 18.98 18.98 1,239,214 -0.10(-0.51%)
Mar 21, 2018 19.11 19.14 19.05 19.08 529,557 -0.03(-0.17%)
Mar 20, 2018 19.14 19.14 19.08 19.11 1,042,402 -0.03(-0.17%)
Mar 19, 2018 19.08 19.14 19.08 19.14 554,263 +0.06(+0.34%)
Mar 16, 2018 19.14 19.18 19.08 19.08 1,691,753 -0.10(-0.50%)
Mar 15, 2018 19.18 19.21 19.14 19.18 1,941,999 +0.00(+0.00%)
Mar 14, 2018 19.18 19.21 19.16 19.18 1,968,764 +0.00(+0.00%)
Mar 13, 2018 19.05 19.21 19.05 19.18 3,436,155 +0.13(+0.67%)
Mar 12, 2018 19.05 19.08 19.05 19.05 1,221,672 +0.00(+0.00%)
Mar 09, 2018 19.02 19.08 18.98 19.05 2,240,866 +0.03(+0.17%)
Mar 08, 2018 19.05 19.06 18.95 19.02 1,828,768 +0.05(+0.27%)
Mar 07, 2018 19.03 18.96 2,106,172 -0.10(-0.50%)
Mar 06, 2018 19.03 19.06 18.93 19.06 1,617,961 +0.00(+0.00%)
Mar 05, 2018 18.93 19.06 18.93 19.06 1,525,308 +0.10(+0.51%)
Mar 02, 2018 18.90 18.96 18.87 18.96 2,945,782 +0.03(+0.17%)
Mar 01, 2018 18.87 19.00 18.87 18.93 1,881,071 +0.06(+0.34%)
Feb 28, 2018 18.93 19.00 18.87 18.87 1,372,426 -0.10(-0.50%)
Feb 27, 2018 19.06 19.06 18.93 18.96 1,164,422 -0.13(-0.67%)
Feb 26, 2018 19.06 19.09 19.03 19.09 1,143,139 +0.03(+0.17%)
Feb 23, 2018 18.96 19.06 18.95 19.06 756,369 +0.16(+0.84%)
Feb 22, 2018 18.96 18.90 1,114,020 -0.03(-0.17%)
Feb 21, 2018 18.87 18.98 18.87 18.93 738,692 +0.10(+0.51%)
Feb 20, 2018 18.87 18.98 18.84 18.84 1,119,064 +0.00(+0.00%)
Feb 16, 2018 18.84 18.84 18.84 0 +0.06(+0.34%)
Feb 15, 2018 18.90 18.90 18.77 18.77 1,022,312 -0.10(-0.51%)
Feb 14, 2018 18.81 18.93 18.81 18.87 2,228,267 +0.03(+0.17%)
Feb 13, 2018 18.84 18.84 18.81 18.84 1,004,866 +0.00(+0.00%)
Feb 12, 2018 18.84 18.87 18.77 18.84 1,336,771 +0.03(+0.17%)
Feb 09, 2018 18.84 18.87 18.57 18.81 3,623,378 -0.03(-0.17%)
Feb 08, 2018 18.77 18.90 18.77 18.84 1,824,258 +0.06(+0.34%)
Feb 07, 2018 18.87 18.93 18.71 18.77 4,362,690 -0.03(-0.17%)
Feb 06, 2018 18.90 18.93 18.74 18.81 5,091,589 -0.13(-0.67%)
Feb 05, 2018 18.96 18.96 18.87 18.93 2,245,762 +0.00(+0.00%)
Feb 02, 2018 18.96 19.00 18.93 18.93 3,192,782 -0.03(-0.17%)
Feb 01, 2018 18.96 19.00 18.95 18.96 2,326,404 +0.00(+0.00%)
Jan 31, 2018 19.00 19.01 18.93 18.96 1,710,056 +0.00(+0.00%)
Jan 30, 2018 18.93 19.00 18.93 18.96 2,117,355 +0.03(+0.17%)
Jan 29, 2018 18.93 18.98 18.90 18.93 1,524,019 +0.03(+0.17%)
Jan 26, 2018 18.96 19.00 18.90 18.90 1,071,046 -0.06(-0.34%)
Jan 25, 2018 18.96 19.00 18.90 18.96 2,144,163 +0.00(+0.00%)
Jan 24, 2018 18.93 19.01 18.90 18.96 1,288,913 +0.06(+0.34%)
Jan 23, 2018 18.93 18.96 18.90 18.90 1,191,665 +0.00(+0.00%)
Jan 22, 2018 18.96 18.96 18.90 18.90 1,947,151 -0.10(-0.50%)
Jan 19, 2018 18.93 19.00 18.90 19.00 1,552,775 +0.10(+0.51%)
Jan 18, 2018 18.93 18.96 18.90 18.90 1,327,402 +0.00(+0.00%)
Jan 17, 2018 18.90 18.98 18.90 18.90 3,758,452 +0.00(+0.00%)
Jan 16, 2018 18.90 18.95 18.90 18.90 1,358,123 +0.00(+0.00%)
Jan 12, 2018 18.90 18.90 18.90 0 +0.03(+0.17%)
Jan 11, 2018 18.90 18.93 18.87 18.87 2,244,421 +0.00(+0.00%)
Jan 10, 2018 18.96 19.03 18.87 18.87 1,584,697 -0.10(-0.50%)
Jan 09, 2018 18.90 19.03 18.90 18.96 1,295,453 +0.06(+0.34%)
Jan 08, 2018 18.90 18.93 18.87 18.90 2,069,865 +0.00(+0.00%)
Jan 05, 2018 18.90 18.93 18.87 18.90 1,355,033 +0.00(+0.00%)
Jan 04, 2018 18.90 18.93 18.87 18.90 3,129,061 +0.00(+0.00%)
Jan 03, 2018 18.90 18.90 18.87 18.90 1,615,321 +0.00(+0.00%)
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.