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 (%)
Dec 29, 2006 23.61 23.79 23.11 23.11 707,205 -0.50(-2.13%)
Dec 28, 2006 23.66 23.79 23.42 23.61 705,125 -0.23(-0.98%)
Dec 27, 2006 23.27 23.92 23.26 23.84 884,811 +0.67(+2.90%)
Dec 26, 2006 22.91 23.27 22.77 23.17 549,271 +0.15(+0.67%)
Dec 22, 2006 23.06 23.17 22.77 23.02 559,106 -0.10(-0.41%)
Dec 21, 2006 23.18 23.47 23.05 23.11 1,032,531 -0.07(-0.32%)
Dec 20, 2006 22.96 23.46 22.96 23.19 1,159,257 +0.23(+1.01%)
Dec 19, 2006 22.78 23.11 22.48 22.96 886,324 +0.19(+0.81%)
Dec 18, 2006 23.33 23.35 22.70 22.77 1,329,675 -0.60(-2.56%)
Dec 15, 2006 23.15 23.39 22.98 23.37 1,592,016 +0.22(+0.96%)
Dec 14, 2006 22.68 23.27 22.68 23.15 1,202,193 +0.47(+2.07%)
Dec 13, 2006 22.31 22.69 22.24 22.68 1,367,314 +0.66(+3.00%)
Dec 12, 2006 22.44 22.44 21.78 22.02 1,715,148 -0.43(-1.91%)
Dec 11, 2006 22.81 22.92 22.41 22.44 1,791,184 -0.37(-1.62%)
Dec 08, 2006 23.00 23.18 22.39 22.81 7,064,870 -0.56(-2.40%)
Dec 07, 2006 23.53 24.01 23.35 23.37 1,807,828 -0.15(-0.65%)
Dec 06, 2006 23.15 23.64 22.85 23.53 1,339,510 +0.34(+1.48%)
Dec 05, 2006 22.81 23.18 22.73 23.18 1,395,686 +0.41(+1.81%)
Dec 04, 2006 22.16 22.77 22.09 22.77 984,867 +0.61(+2.74%)
Dec 01, 2006 22.06 22.64 21.61 22.16 1,941,174 -0.31(-1.36%)
Nov 30, 2006 22.66 22.66 22.02 22.47 1,147,909 +0.10(+0.45%)
Nov 29, 2006 21.94 22.49 21.89 22.37 1,307,923 +0.43(+1.95%)
Nov 28, 2006 22.71 22.71 21.69 21.94 1,958,386 -0.77(-3.38%)
Nov 27, 2006 23.04 23.04 22.47 22.71 3,213,161 -0.12(-0.51%)
Nov 24, 2006 22.44 22.95 22.31 22.82 572,725 +0.34(+1.53%)
Nov 22, 2006 22.58 22.60 22.44 22.48 1,730,091 +0.01(+0.05%)
Nov 21, 2006 22.48 22.67 22.23 22.47 1,740,683 -0.01(-0.05%)
Nov 20, 2006 21.90 22.52 21.90 22.48 2,877,621 +0.66(+3.03%)
Nov 17, 2006 22.05 22.11 21.67 21.82 1,507,469 -0.23(-1.03%)
Nov 16, 2006 22.20 22.51 22.04 22.05 1,535,841 -0.09(-0.41%)
Nov 15, 2006 21.81 22.35 21.77 22.14 2,317,191 +0.46(+2.12%)
Nov 14, 2006 21.31 21.68 21.31 21.68 1,895,591 +0.40(+1.86%)
Nov 13, 2006 21.36 21.44 21.12 21.28 2,938,715 +0.32(+1.54%)
Nov 10, 2006 20.89 20.96 20.64 20.96 5,698,311 +0.07(+0.35%)
Nov 09, 2006 21.39 21.39 20.62 20.88 6,884,238 -1.05(-4.77%)
Nov 08, 2006 21.52 22.11 21.43 21.93 1,260,827 +0.41(+1.89%)
Nov 07, 2006 21.18 21.82 21.18 21.52 2,108,755 +0.41(+1.95%)
Nov 06, 2006 20.13 21.20 20.12 21.11 2,427,272 +0.98(+4.89%)
Nov 03, 2006 20.06 20.45 19.59 20.13 1,342,915 +0.22(+1.09%)
Nov 02, 2006 19.94 20.04 19.58 19.91 1,594,853 -0.02(-0.11%)
Nov 01, 2006 20.05 20.52 19.88 19.93 2,281,821 +0.05(+0.27%)
Oct 31, 2006 21.20 21.22 19.67 19.88 5,650,269 -2.11(-9.62%)
Oct 30, 2006 22.23 22.71 21.66 21.99 1,578,020 -0.23(-1.05%)
Oct 27, 2006 23.41 23.57 22.07 22.23 1,789,671 -1.44(-6.10%)
Oct 26, 2006 23.34 23.79 22.69 23.67 1,249,289 +0.43(+1.87%)
Oct 25, 2006 22.95 23.32 22.89 23.24 1,034,423 +0.28(+1.22%)
Oct 24, 2006 22.52 23.05 22.39 22.96 859,276 +0.29(+1.28%)
Oct 23, 2006 22.48 22.88 22.24 22.67 909,021 +0.00(+0.00%)
Oct 20, 2006 23.25 23.25 22.63 22.67 870,436 -0.59(-2.52%)
Oct 19, 2006 23.24 23.50 22.99 23.25 1,355,588 +0.02(+0.07%)
Oct 18, 2006 22.95 23.44 22.95 23.24 2,714,769 +0.34(+1.48%)
Oct 17, 2006 22.70 22.97 22.41 22.90 1,745,411 +0.07(+0.30%)
Oct 16, 2006 22.13 22.90 21.99 22.83 1,205,408 +0.68(+3.08%)
Oct 13, 2006 22.23 22.27 21.89 22.15 994,513 -0.08(-0.38%)
Oct 12, 2006 21.79 22.25 21.58 22.23 972,195 +0.54(+2.51%)
Oct 11, 2006 21.32 21.89 21.21 21.69 1,121,996 +0.15(+0.69%)
Oct 10, 2006 21.31 21.64 21.16 21.54 894,268 +0.38(+1.77%)
Oct 09, 2006 21.14 21.30 20.94 21.16 734,820 +0.28(+1.34%)
Oct 06, 2006 20.88 21.24 20.58 20.88 1,037,071 -0.09(-0.43%)
Oct 05, 2006 20.47 21.08 20.47 20.97 1,670,700 +0.73(+3.63%)
Oct 04, 2006 19.69 20.28 19.64 20.24 1,124,455 +0.46(+2.33%)
Oct 03, 2006 20.10 20.30 19.59 19.78 1,472,856 -0.29(-1.45%)
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.