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, 2007 43.09 44.16 41.74 42.00 2,585,080 -1.08(-2.51%)
Jul 30, 2007 41.95 43.31 41.48 43.09 1,727,435 +1.87(+4.52%)
Jul 27, 2007 40.77 41.95 40.37 41.22 2,220,317 +0.73(+1.81%)
Jul 26, 2007 40.40 41.59 38.36 40.49 2,449,711 -1.15(-2.75%)
Jul 25, 2007 43.32 44.16 41.36 41.63 2,940,297 -1.38(-3.21%)
Jul 24, 2007 43.98 44.20 42.67 43.01 775,057 -1.32(-2.97%)
Jul 23, 2007 43.87 44.63 43.38 44.33 1,299,900 +0.43(+0.97%)
Jul 20, 2007 43.70 44.13 43.32 43.90 1,142,996 -0.03(-0.07%)
Jul 19, 2007 43.85 44.43 43.77 43.93 1,190,881 +0.12(+0.27%)
Jul 18, 2007 43.59 44.46 43.37 43.82 1,299,143 -0.17(-0.38%)
Jul 17, 2007 44.59 44.88 43.69 43.98 1,343,432 -0.33(-0.74%)
Jul 16, 2007 43.64 44.39 43.64 44.31 1,324,884 +0.88(+2.03%)
Jul 13, 2007 43.85 44.15 43.16 43.43 1,329,237 -0.42(-0.96%)
Jul 12, 2007 42.45 43.88 42.45 43.85 2,223,345 +1.81(+4.31%)
Jul 11, 2007 41.80 42.26 41.37 42.04 1,483,492 +0.35(+0.84%)
Jul 10, 2007 42.60 42.69 41.63 41.69 1,993,194 -1.00(-2.34%)
Jul 09, 2007 43.35 44.05 42.45 42.69 1,646,829 -0.12(-0.28%)
Jul 06, 2007 42.14 43.06 41.54 42.81 1,380,718 +0.64(+1.52%)
Jul 05, 2007 41.47 42.26 41.34 42.17 1,773,452 +0.73(+1.77%)
Jul 03, 2007 42.04 42.25 41.17 41.44 695,185 -0.51(-1.21%)
Jul 02, 2007 40.15 41.95 40.15 41.95 1,807,331 +1.92(+4.81%)
Jun 29, 2007 40.87 40.97 39.68 40.02 1,321,099 -0.61(-1.51%)
Jun 28, 2007 40.20 41.17 40.16 40.64 1,619,765 +0.40(+1.00%)
Jun 27, 2007 39.19 40.33 38.64 40.23 1,949,472 +1.05(+2.67%)
Jun 26, 2007 40.95 40.98 39.17 39.19 2,975,537 -1.38(-3.41%)
Jun 25, 2007 41.39 41.86 40.50 40.57 3,210,384 -0.82(-1.99%)
Jun 22, 2007 40.81 41.40 39.92 41.40 8,329,548 +0.33(+0.81%)
Jun 21, 2007 39.71 41.30 39.50 41.06 2,644,280 +1.34(+3.38%)
Jun 20, 2007 40.43 41.03 39.60 39.72 2,744,214 -0.66(-1.62%)
Jun 19, 2007 39.03 41.34 39.03 40.38 6,273,706 +2.41(+6.36%)
Jun 18, 2007 38.27 38.70 37.88 37.96 1,493,901 -0.14(-0.37%)
Jun 15, 2007 38.17 38.52 37.99 38.10 2,926,669 +0.92(+2.47%)
Jun 14, 2007 36.10 37.43 36.10 37.19 2,007,389 +1.13(+3.12%)
Jun 13, 2007 34.76 36.20 34.76 36.06 1,583,804 +1.44(+4.15%)
Jun 12, 2007 35.25 35.26 34.12 34.62 1,969,156 -0.71(-2.00%)
Jun 11, 2007 35.16 35.64 34.87 35.33 1,096,247 +0.02(+0.04%)
Jun 08, 2007 34.84 35.52 34.53 35.31 1,610,775 +0.53(+1.52%)
Jun 07, 2007 36.26 36.87 34.58 34.79 3,154,067 -1.74(-4.76%)
Jun 06, 2007 36.88 37.05 35.68 36.52 1,899,732 -0.46(-1.26%)
Jun 05, 2007 37.30 37.45 36.42 36.99 1,631,595 -0.31(-0.82%)
Jun 04, 2007 37.51 37.81 36.79 37.30 1,149,431 -0.23(-0.61%)
Jun 01, 2007 36.24 37.57 36.20 37.52 3,102,510 +1.52(+4.21%)
May 31, 2007 35.93 36.06 35.42 36.01 2,546,617 +0.08(+0.22%)
May 30, 2007 34.80 36.02 34.64 35.93 1,819,823 +0.82(+2.35%)
May 29, 2007 35.01 35.48 34.69 35.10 910,591 +0.20(+0.56%)
May 25, 2007 34.08 34.91 34.00 34.91 787,810 +0.94(+2.75%)
May 24, 2007 34.98 35.24 33.73 33.97 1,155,923 -1.14(-3.24%)
May 23, 2007 35.40 35.75 35.02 35.11 1,252,110 -0.25(-0.70%)
May 22, 2007 35.31 35.48 34.80 35.36 987,606 +0.31(+0.87%)
May 21, 2007 34.36 35.09 34.25 35.05 1,486,898 +0.68(+1.98%)
May 18, 2007 34.04 34.41 33.73 34.37 1,389,236 +0.26(+0.77%)
May 17, 2007 34.77 34.54 33.66 34.10 1,476,678 -0.04(-0.11%)
May 16, 2007 33.67 34.19 33.29 34.14 1,710,189 +0.47(+1.40%)
May 15, 2007 34.23 34.34 33.24 33.67 1,900,073 -0.55(-1.62%)
May 14, 2007 34.68 34.71 33.59 34.23 1,348,745 -0.42(-1.20%)
May 11, 2007 33.95 34.73 34.11 34.64 1,171,782 +1.17(+3.49%)
May 10, 2007 34.75 34.77 33.40 33.48 2,249,947 -1.27(-3.66%)
May 09, 2007 33.73 35.05 33.65 34.75 2,430,602 +0.94(+2.77%)
May 08, 2007 34.11 34.37 32.92 33.81 1,428,887 -0.39(-1.14%)
May 07, 2007 34.12 34.61 33.94 34.21 1,349,773 +0.09(+0.26%)
May 04, 2007 33.73 34.12 33.44 34.12 1,956,286 +0.39(+1.14%)
May 03, 2007 33.12 34.00 32.81 33.73 2,987,538 +0.61(+1.85%)
May 02, 2007 33.37 34.66 31.70 33.12 8,186,383 +2.72(+8.95%)
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.