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 13.26 13.26 12.11 12.11 2,573,288 -1.30(-9.71%)
Jul 30, 2014 13.30 13.46 13.17 13.41 962,729 +0.10(+0.78%)
Jul 29, 2014 13.33 13.38 13.21 13.31 932,822 -0.04(-0.33%)
Jul 28, 2014 13.46 13.46 13.30 13.35 716,876 -0.14(-1.05%)
Jul 25, 2014 13.44 13.62 13.38 13.49 634,119 -0.05(-0.40%)
Jul 24, 2014 13.87 13.92 13.49 13.55 1,000,012 -0.29(-2.09%)
Jul 23, 2014 13.77 13.93 13.67 13.84 666,345 +0.07(+0.47%)
Jul 22, 2014 13.75 13.83 13.67 13.77 1,511,500 +0.10(+0.76%)
Jul 21, 2014 12.91 13.79 12.91 13.67 1,830,803 +0.70(+5.42%)
Jul 18, 2014 12.86 13.01 12.81 12.97 1,359,699 +0.13(+0.98%)
Jul 17, 2014 13.21 13.27 12.79 12.84 1,289,442 -0.41(-3.12%)
Jul 16, 2014 13.32 13.45 13.18 13.26 1,088,846 +0.04(+0.33%)
Jul 15, 2014 12.97 13.26 12.97 13.21 1,030,751 +0.19(+1.46%)
Jul 14, 2014 13.09 13.09 12.90 13.02 735,244 +0.10(+0.76%)
Jul 11, 2014 13.16 13.24 12.87 12.92 1,344,441 -0.28(-2.11%)
Jul 10, 2014 13.47 13.47 13.06 13.20 1,712,661 -0.54(-3.96%)
Jul 09, 2014 13.82 13.89 13.69 13.75 717,199 -0.05(-0.39%)
Jul 08, 2014 13.97 14.04 13.73 13.80 982,428 -0.22(-1.55%)
Jul 07, 2014 14.18 14.20 13.92 14.02 598,327 -0.25(-1.72%)
Jul 03, 2014 14.11 14.26 14.26 14.26 438,132 +0.20(+1.43%)
Jul 02, 2014 14.00 14.10 13.90 14.06 808,605 +0.05(+0.39%)
Jul 01, 2014 14.02 14.14 13.88 14.01 1,510,041 +0.03(+0.19%)
Jun 30, 2014 13.81 14.05 13.65 13.98 1,092,860 +0.18(+1.30%)
Jun 27, 2014 13.63 13.82 13.61 13.80 1,832,629 +0.15(+1.08%)
Jun 26, 2014 13.71 13.78 13.56 13.65 785,949 -0.07(-0.48%)
Jun 25, 2014 13.81 13.90 13.54 13.72 1,334,136 -0.19(-1.37%)
Jun 24, 2014 14.08 14.30 13.85 13.91 905,847 -0.22(-1.58%)
Jun 23, 2014 14.13 14.25 13.98 14.13 572,907 +0.07(+0.46%)
Jun 20, 2014 14.02 14.17 13.89 14.07 1,136,218 +0.10(+0.70%)
Jun 19, 2014 14.08 14.17 13.88 13.97 841,801 -0.08(-0.54%)
Jun 18, 2014 13.90 14.06 13.71 14.05 812,687 +0.13(+0.90%)
Jun 17, 2014 13.79 14.00 13.74 13.92 694,066 +0.10(+0.75%)
Jun 16, 2014 13.84 13.95 13.70 13.82 552,810 -0.05(-0.39%)
Jun 13, 2014 13.81 13.89 13.70 13.87 446,931 +0.11(+0.79%)
Jun 12, 2014 13.91 13.97 13.69 13.76 797,195 -0.18(-1.29%)
Jun 11, 2014 14.08 14.08 13.90 13.94 504,063 -0.25(-1.73%)
Jun 10, 2014 14.22 14.26 14.06 14.19 783,275 +0.09(+0.62%)
Jun 06, 2014 13.93 14.19 13.90 14.10 1,196,261 +0.25(+1.81%)
Jun 05, 2014 13.47 13.97 13.46 13.85 1,660,777 +0.35(+2.62%)
Jun 04, 2014 13.50 13.57 13.38 13.49 951,984 -0.08(-0.56%)
Jun 03, 2014 13.59 13.75 13.41 13.57 1,078,274 -0.09(-0.63%)
Jun 02, 2014 13.79 13.86 13.53 13.66 1,590,077 -0.14(-0.98%)
May 30, 2014 13.67 13.79 13.49 13.79 12,338,634 +0.16(+1.19%)
May 29, 2014 13.66 13.75 13.55 13.63 572,912 +0.05(+0.36%)
May 28, 2014 13.62 13.65 13.45 13.58 940,244 -0.03(-0.20%)
May 27, 2014 13.55 13.81 13.53 13.61 1,145,107 +0.14(+1.04%)
May 23, 2014 13.27 13.47 13.47 13.47 1,151,637 +0.09(+0.69%)
May 22, 2014 13.25 13.39 13.22 13.38 369,821 +0.14(+1.02%)
May 21, 2014 13.03 13.48 13.02 13.24 1,191,014 +0.29(+2.26%)
May 20, 2014 12.99 13.02 12.78 12.95 1,233,881 -0.09(-0.71%)
May 19, 2014 12.99 13.16 12.96 13.04 803,114 +0.01(+0.04%)
May 16, 2014 12.93 13.11 12.91 13.04 1,747,222 +0.08(+0.63%)
May 15, 2014 12.86 13.00 12.61 12.95 1,605,546 +0.01(+0.04%)
May 14, 2014 13.27 13.29 12.88 12.95 1,233,507 -0.35(-2.60%)
May 13, 2014 13.51 13.58 13.28 13.29 965,245 -0.24(-1.76%)
May 12, 2014 13.06 13.60 13.06 13.53 1,461,098 +0.55(+4.21%)
May 09, 2014 12.75 12.99 12.70 12.99 929,437 +0.12(+0.97%)
May 08, 2014 12.88 13.15 12.81 12.86 1,295,691 -0.03(-0.25%)
May 07, 2014 12.74 12.94 12.68 12.89 1,985,888 +0.13(+1.02%)
May 06, 2014 12.84 12.98 12.72 12.76 1,497,478 -0.12(-0.92%)
May 05, 2014 12.85 13.01 12.63 12.88 2,109,791 +0.15(+1.15%)
May 02, 2014 12.44 12.76 12.32 12.74 2,633,456 +0.31(+2.52%)
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.