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 (%)
Jan 31, 2003 2.062 2.115 2.009 2.067 195,384 +0.00(+0.00%)
Jan 30, 2003 2.009 2.120 2.009 2.067 213,731 +0.03(+1.30%)
Jan 29, 2003 2.062 2.110 1.961 2.041 300,737 -0.07(-3.50%)
Jan 28, 2003 1.877 2.141 1.850 2.115 975,032 +0.26(+14.29%)
Jan 27, 2003 1.798 1.898 1.713 1.850 310,005 +0.08(+4.48%)
Jan 24, 2003 1.798 1.798 1.692 1.771 210,705 -0.05(-2.90%)
Jan 23, 2003 1.824 1.829 1.676 1.824 293,549 +0.13(+7.48%)
Jan 22, 2003 1.798 1.798 1.681 1.697 182,712 -0.11(-5.87%)
Jan 21, 2003 1.903 1.946 1.798 1.803 460,184 -0.15(-7.59%)
Jan 17, 2003 1.903 1.956 1.798 1.951 155,097 +0.03(+1.37%)
Jan 16, 2003 1.903 1.956 1.861 1.924 149,801 +0.02(+1.11%)
Jan 15, 2003 1.977 2.035 1.856 1.903 274,068 -0.07(-3.74%)
Jan 14, 2003 1.850 1.983 1.850 1.977 142,992 +0.10(+5.35%)
Jan 13, 2003 1.946 1.946 1.856 1.877 119,916 -0.06(-3.01%)
Jan 10, 2003 1.956 2.014 1.930 1.935 256,856 -0.02(-0.81%)
Jan 09, 2003 2.014 2.014 1.893 1.951 609,607 -0.06(-2.89%)
Jan 08, 2003 2.014 2.088 1.919 2.009 68,091 -0.04(-2.06%)
Jan 07, 2003 1.983 2.073 1.983 2.051 114,431 +0.04(+2.11%)
Jan 06, 2003 2.157 2.162 1.983 2.009 192,736 -0.11(-5.24%)
Jan 03, 2003 2.157 2.157 2.088 2.120 382,447 -0.02(-0.99%)
Jan 02, 2003 2.062 2.141 2.020 2.141 61,282 +0.13(+6.58%)
Dec 31, 2002 1.914 2.046 1.914 2.009 184,792 +0.07(+3.54%)
Dec 30, 2002 1.930 1.946 1.850 1.940 126,158 -0.02(-1.08%)
Dec 27, 2002 1.998 2.020 1.961 1.961 33,856 -0.02(-1.07%)
Dec 26, 2002 1.983 2.020 1.940 1.983 441,081 +0.01(+0.54%)
Dec 24, 2002 2.025 2.035 1.940 1.972 48,798 -0.11(-5.09%)
Dec 23, 2002 2.062 2.115 1.956 2.078 88,518 -0.01(-0.25%)
Dec 20, 2002 2.141 2.141 2.009 2.083 137,506 -0.02(-0.76%)
Dec 19, 2002 1.998 2.099 1.988 2.099 70,361 +0.07(+3.66%)
Dec 18, 2002 2.009 2.062 1.983 2.025 83,790 -0.04(-1.79%)
Dec 17, 2002 2.099 2.099 2.009 2.062 79,629 -0.03(-1.27%)
Dec 16, 2002 1.956 2.088 1.940 2.088 353,319 +0.13(+6.76%)
Dec 13, 2002 1.850 2.051 1.850 1.956 120,673 -0.03(-1.33%)
Dec 12, 2002 1.983 1.998 1.930 1.983 83,601 +0.03(+1.35%)
Dec 11, 2002 2.067 2.099 1.903 1.956 210,327 -0.16(-7.50%)
Dec 10, 2002 1.930 2.168 1.930 2.115 104,596 +0.20(+10.19%)
Dec 09, 2002 1.850 1.967 1.850 1.919 130,319 -0.02(-0.82%)
Dec 06, 2002 1.967 2.030 1.866 1.935 266,691 -0.05(-2.66%)
Dec 05, 2002 2.051 2.051 1.940 1.988 275,959 -0.06(-3.09%)
Dec 04, 2002 2.009 2.078 2.004 2.051 124,077 -0.07(-3.48%)
Dec 03, 2002 2.316 2.316 2.125 2.125 73,009 -0.21(-9.05%)
Dec 02, 2002 2.300 2.337 2.263 2.337 165,311 +0.06(+2.79%)
Nov 29, 2002 2.369 2.390 2.273 2.273 139,776 -0.08(-3.37%)
Nov 27, 2002 2.189 2.353 2.189 2.353 183,468 +0.16(+7.49%)
Nov 26, 2002 2.062 2.273 2.051 2.189 154,340 +0.12(+5.88%)
Nov 25, 2002 1.877 2.136 1.877 2.067 298,845 +0.15(+8.01%)
Nov 22, 2002 1.924 1.924 1.850 1.914 163,041 -0.01(-0.55%)
Nov 21, 2002 1.787 1.940 1.750 1.924 163,987 +0.15(+8.66%)
Nov 20, 2002 1.713 1.792 1.708 1.771 223,377 +0.04(+2.13%)
Nov 19, 2002 1.708 1.739 1.708 1.734 87,762 +0.03(+1.55%)
Nov 18, 2002 1.671 1.713 1.671 1.708 223,377 +0.06(+3.86%)
Nov 15, 2002 1.560 1.771 1.491 1.644 298,845 -0.01(-0.32%)
Nov 14, 2002 1.454 1.665 1.454 1.650 344,996 +0.23(+15.99%)
Nov 13, 2002 1.327 1.454 1.327 1.422 526,006 +0.10(+7.60%)
Nov 12, 2002 1.258 1.401 1.258 1.322 666,161 +0.08(+6.38%)
Nov 11, 2002 1.401 1.401 1.242 1.242 334,026 -0.16(-11.32%)
Nov 08, 2002 1.480 1.523 1.390 1.401 254,019 -0.06(-3.99%)
Nov 07, 2002 1.533 1.533 1.401 1.459 342,727 -0.07(-4.83%)
Nov 06, 2002 1.586 1.586 1.454 1.533 188,764 -0.10(-6.15%)
Nov 05, 2002 1.639 1.650 1.591 1.634 79,061 -0.01(-0.32%)
Nov 04, 2002 1.655 1.718 1.586 1.639 381,123 -0.02(-0.96%)
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.