Skip to main content

Bgc Partners Cl A (NQ: BGC )

9.600 -0.560 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.16 10.16 9.400 9.600 6,751,900 -0.56(-5.51%)
Nov 21, 2024 10.20 10.27 10.03 10.16 2,803,552 +0.03(+0.30%)
Nov 20, 2024 10.35 10.40 9.950 10.13 3,251,988 -0.23(-2.22%)
Nov 19, 2024 10.51 10.57 9.520 10.36 9,323,951 -0.28(-2.63%)
Nov 18, 2024 10.50 10.68 10.43 10.64 2,868,944 +0.24(+2.31%)
Nov 15, 2024 10.40 10.48 10.12 10.40 4,083,725 +0.02(+0.19%)
Nov 14, 2024 10.63 10.69 10.37 10.38 4,127,965 -0.25(-2.35%)
Nov 13, 2024 11.07 11.08 10.61 10.63 2,761,905 -0.35(-3.19%)
Nov 12, 2024 11.42 11.54 10.94 10.98 2,399,937 -0.51(-4.44%)
Nov 11, 2024 11.68 11.79 11.43 11.49 3,889,065 +0.02(+0.17%)
Nov 08, 2024 11.37 11.53 11.32 11.47 3,687,477 +0.13(+1.15%)
Nov 07, 2024 11.21 11.37 11.18 11.34 3,778,332 +0.10(+0.89%)
Nov 06, 2024 11.15 11.33 10.84 11.24 6,367,490 +0.67(+6.34%)
Nov 05, 2024 10.20 10.63 10.15 10.57 3,649,103 +0.44(+4.34%)
Nov 04, 2024 9.760 10.18 9.750 10.13 4,138,107 +0.21(+2.12%)
Nov 01, 2024 9.480 10.02 9.450 9.920 3,955,172 +0.55(+5.87%)
Oct 31, 2024 9.680 9.690 9.060 9.370 3,378,124 -0.18(-1.88%)
Oct 30, 2024 9.390 9.700 9.390 9.550 4,667,858 +0.11(+1.17%)
Oct 29, 2024 9.290 9.505 9.260 9.440 1,970,425 +0.08(+0.85%)
Oct 28, 2024 9.200 9.399 9.145 9.360 2,727,966 +0.20(+2.18%)
Oct 25, 2024 9.300 9.355 9.160 9.160 3,429,411 -0.14(-1.51%)
Oct 24, 2024 9.090 9.335 9.040 9.300 2,496,223 +0.16(+1.75%)
Oct 23, 2024 9.250 9.270 8.960 9.140 4,469,429 -0.20(-2.14%)
Oct 22, 2024 9.270 9.380 9.180 9.340 2,142,719 +0.08(+0.86%)
Oct 21, 2024 9.260 9.315 9.235 9.260 2,346,178 -0.07(-0.75%)
Oct 18, 2024 9.440 9.520 9.260 9.330 3,443,209 -0.16(-1.69%)
Oct 17, 2024 9.460 9.580 9.355 9.490 2,990,694 +0.05(+0.53%)
Oct 16, 2024 9.500 9.585 9.415 9.440 2,344,355 -0.02(-0.21%)
Oct 15, 2024 9.380 9.480 9.295 9.460 3,194,951 +0.08(+0.85%)
Oct 14, 2024 9.300 9.430 9.235 9.380 2,709,556 +0.10(+1.08%)
Oct 11, 2024 9.200 9.330 9.200 9.280 3,262,960 +0.08(+0.87%)
Oct 10, 2024 9.310 9.340 9.145 9.200 3,193,445 -0.30(-3.16%)
Oct 09, 2024 9.660 9.810 9.480 9.500 2,734,752 -0.21(-2.16%)
Oct 08, 2024 9.660 9.738 9.600 9.710 1,933,920 +0.03(+0.31%)
Oct 07, 2024 9.770 9.770 9.600 9.680 1,961,509 -0.09(-0.92%)
Oct 04, 2024 9.700 9.820 9.665 9.770 1,480,091 +0.22(+2.30%)
Oct 03, 2024 9.420 9.650 9.420 9.550 2,188,899 +0.09(+0.95%)
Oct 02, 2024 9.570 9.678 9.410 9.460 3,369,095 -0.16(-1.66%)
Oct 01, 2024 9.230 9.865 9.230 9.620 4,622,450 +0.44(+4.79%)
Sep 30, 2024 9.240 9.275 9.100 9.180 2,871,341 -0.11(-1.18%)
Sep 27, 2024 9.390 9.420 9.270 9.290 2,009,079 +0.02(+0.22%)
Sep 26, 2024 9.280 9.310 9.120 9.270 4,187,094 +0.08(+0.87%)
Sep 25, 2024 9.740 9.750 9.180 9.190 3,964,071 -0.52(-5.36%)
Sep 24, 2024 9.750 9.829 9.680 9.710 1,971,106 -0.11(-1.12%)
Sep 23, 2024 9.780 9.876 9.720 9.820 2,091,386 +0.06(+0.61%)
Sep 20, 2024 9.790 9.810 9.600 9.760 8,538,183 -0.07(-0.71%)
Sep 19, 2024 10.02 10.02 9.795 9.830 2,077,359 -0.01(-0.10%)
Sep 18, 2024 9.890 10.01 9.795 9.840 2,095,395 -0.04(-0.40%)
Sep 17, 2024 9.980 10.01 9.860 9.880 2,221,546 -0.03(-0.30%)
Sep 16, 2024 9.650 9.980 9.610 9.910 3,201,796 +0.32(+3.34%)
Sep 13, 2024 9.380 9.650 9.280 9.590 2,635,430 +0.33(+3.56%)
Sep 12, 2024 9.250 9.305 9.162 9.260 1,787,832 +0.01(+0.11%)
Sep 11, 2024 9.410 9.450 9.040 9.250 2,106,537 -0.21(-2.22%)
Sep 10, 2024 9.680 9.755 9.430 9.460 2,537,255 -0.22(-2.27%)
Sep 09, 2024 9.500 9.970 9.420 9.680 3,335,530 +0.19(+2.00%)
Sep 06, 2024 9.870 9.910 9.420 9.490 3,348,750 -0.34(-3.46%)
Sep 05, 2024 9.770 9.955 9.740 9.830 2,754,568 +0.09(+0.92%)
Sep 04, 2024 9.640 9.820 9.610 9.740 2,652,214 +0.05(+0.52%)
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.