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 31, 2013 15.89 15.92 15.92 15.92 725,367 +0.03(+0.20%)
Dec 30, 2013 15.92 16.02 15.73 15.89 487,433 -0.04(-0.24%)
Dec 27, 2013 15.89 16.04 15.82 15.92 878,844 +0.15(+0.96%)
Dec 26, 2013 15.83 15.92 15.76 15.77 730,250 +0.01(+0.03%)
Dec 24, 2013 15.77 15.86 15.64 15.77 811,090 +0.07(+0.45%)
Dec 23, 2013 15.61 15.71 15.44 15.70 1,133,699 +0.13(+0.86%)
Dec 20, 2013 15.50 15.73 15.34 15.56 2,115,639 +0.04(+0.28%)
Dec 19, 2013 15.81 15.81 15.43 15.52 960,741 -0.27(-1.74%)
Dec 18, 2013 15.49 15.80 15.24 15.79 931,479 +0.38(+2.44%)
Dec 17, 2013 15.62 15.65 15.36 15.42 1,077,623 -0.15(-0.93%)
Dec 16, 2013 15.59 15.77 15.55 15.56 870,109 +0.08(+0.52%)
Dec 13, 2013 15.23 15.50 15.08 15.48 991,965 +0.28(+1.84%)
Dec 12, 2013 15.12 15.31 15.11 15.20 1,156,394 +0.10(+0.68%)
Dec 11, 2013 15.46 15.52 14.98 15.10 1,306,751 -0.32(-2.06%)
Dec 10, 2013 15.62 15.80 15.38 15.42 920,051 -0.27(-1.71%)
Dec 09, 2013 15.43 15.79 15.34 15.69 1,263,404 +0.28(+1.82%)
Dec 06, 2013 15.36 15.47 15.24 15.41 944,443 +0.25(+1.63%)
Dec 05, 2013 15.05 15.26 15.01 15.16 797,771 +0.04(+0.29%)
Dec 04, 2013 15.09 15.33 14.99 15.12 1,208,479 -0.03(-0.18%)
Dec 03, 2013 15.21 15.30 15.09 15.14 1,074,015 -0.14(-0.92%)
Dec 02, 2013 15.65 15.76 15.23 15.28 697,135 -0.39(-2.51%)
Nov 29, 2013 15.84 15.87 15.66 15.68 403,192 -0.08(-0.48%)
Nov 27, 2013 15.35 15.77 15.35 15.75 761,722 +0.41(+2.70%)
Nov 26, 2013 15.28 15.43 15.20 15.34 1,215,592 +0.02(+0.14%)
Nov 25, 2013 15.38 15.43 15.21 15.31 463,800 -0.04(-0.28%)
Nov 22, 2013 15.30 15.39 15.14 15.36 598,467 +0.04(+0.28%)
Nov 21, 2013 15.27 15.36 15.13 15.31 835,416 +0.13(+0.85%)
Nov 20, 2013 15.21 15.34 15.02 15.19 861,576 +0.05(+0.32%)
Nov 19, 2013 15.39 15.48 15.05 15.14 1,347,244 -0.26(-1.68%)
Nov 18, 2013 15.60 15.76 15.32 15.40 967,177 -0.15(-0.97%)
Nov 15, 2013 15.58 15.58 15.43 15.55 908,616 +0.02(+0.14%)
Nov 14, 2013 15.51 15.61 15.31 15.52 672,547 +0.02(+0.14%)
Nov 13, 2013 15.24 15.52 15.24 15.50 761,758 +0.13(+0.88%)
Nov 12, 2013 15.28 15.44 15.26 15.37 1,158,312 +0.08(+0.49%)
Nov 11, 2013 15.13 15.32 15.06 15.29 872,827 +0.08(+0.49%)
Nov 08, 2013 15.13 15.32 15.08 15.22 1,401,747 +0.09(+0.57%)
Nov 07, 2013 15.35 15.43 15.10 15.13 2,304,180 -0.15(-0.99%)
Nov 06, 2013 15.51 15.55 15.08 15.28 2,982,879 +0.07(+0.46%)
Nov 05, 2013 15.83 17.09 14.58 15.21 8,054,573 -3.18(-17.29%)
Nov 04, 2013 17.93 18.50 17.89 18.39 1,705,126 +0.61(+3.46%)
Nov 01, 2013 17.60 17.85 17.43 17.78 1,243,335 +0.18(+1.00%)
Oct 31, 2013 17.82 17.89 17.60 17.60 1,207,010 -0.18(-0.99%)
Oct 30, 2013 18.20 18.44 17.67 17.78 764,075 -0.39(-2.15%)
Oct 29, 2013 17.71 18.19 17.62 18.17 1,245,225 +0.48(+2.72%)
Oct 28, 2013 17.85 17.96 17.65 17.69 774,655 -0.19(-1.08%)
Oct 25, 2013 17.61 17.94 17.48 17.88 840,894 +0.33(+1.89%)
Oct 24, 2013 17.59 17.65 17.48 17.55 603,200 +0.04(+0.24%)
Oct 23, 2013 17.42 17.58 17.32 17.51 625,887 -0.06(-0.37%)
Oct 22, 2013 17.55 17.69 17.42 17.57 859,987 +0.11(+0.61%)
Oct 21, 2013 17.76 17.82 17.45 17.46 933,176 -0.20(-1.15%)
Oct 18, 2013 17.40 17.68 17.21 17.67 1,124,940 +0.43(+2.48%)
Oct 17, 2013 17.01 17.28 17.01 17.24 1,214,911 +0.12(+0.72%)
Oct 16, 2013 17.47 17.47 16.99 17.12 1,395,803 -0.12(-0.68%)
Oct 15, 2013 17.61 17.68 17.13 17.23 1,775,270 -0.87(-4.81%)
Oct 14, 2013 17.65 18.12 17.65 18.10 798,049 +0.28(+1.56%)
Oct 11, 2013 17.48 17.83 17.40 17.83 684,349 +0.27(+1.52%)
Oct 10, 2013 17.24 17.56 17.16 17.56 993,897 +0.63(+3.73%)
Oct 09, 2013 16.94 17.15 16.79 16.93 858,638 +0.06(+0.38%)
Oct 08, 2013 16.99 17.09 16.70 16.86 1,157,994 -0.10(-0.57%)
Oct 07, 2013 17.06 17.26 16.96 16.96 733,757 -0.34(-1.95%)
Oct 04, 2013 16.87 17.32 16.78 17.30 704,689 +0.47(+2.76%)
Oct 03, 2013 17.17 17.22 16.73 16.83 894,932 -0.41(-2.39%)
Oct 02, 2013 17.15 17.46 17.09 17.24 710,475 -0.06(-0.34%)
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.