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 (%)
Feb 28, 2011 22.97 23.22 22.78 22.94 1,973,665 +0.13(+0.56%)
Feb 25, 2011 22.63 22.89 22.28 22.81 2,091,869 +0.43(+1.91%)
Feb 24, 2011 22.50 22.93 22.18 22.39 2,063,289 -0.17(-0.77%)
Feb 23, 2011 22.91 23.04 22.32 22.56 2,414,248 -0.26(-1.13%)
Feb 22, 2011 23.71 23.71 22.75 22.82 1,563,094 -1.14(-4.76%)
Feb 18, 2011 24.07 24.11 23.87 23.96 1,619,902 -0.07(-0.29%)
Feb 17, 2011 23.85 24.11 23.78 24.03 1,569,077 +0.20(+0.82%)
Feb 16, 2011 24.01 24.12 23.79 23.83 1,836,074 +0.01(+0.02%)
Feb 15, 2011 23.62 23.98 23.57 23.83 1,547,111 +0.13(+0.53%)
Feb 14, 2011 23.63 23.89 23.32 23.70 1,258,570 +0.11(+0.45%)
Feb 11, 2011 22.85 23.75 22.85 23.60 2,582,580 +0.66(+2.86%)
Feb 10, 2011 22.68 23.21 22.35 22.94 3,841,792 +0.29(+1.28%)
Feb 09, 2011 22.96 23.69 22.17 22.65 7,262,441 +1.40(+6.59%)
Feb 08, 2011 21.41 21.42 21.04 21.25 2,161,098 -0.10(-0.47%)
Feb 07, 2011 21.50 21.88 21.19 21.35 2,087,800 -0.12(-0.57%)
Feb 04, 2011 21.24 21.48 21.16 21.47 907,844 +0.22(+1.02%)
Feb 03, 2011 21.28 21.55 20.90 21.26 2,471,969 +0.12(+0.57%)
Feb 02, 2011 20.11 21.20 20.11 21.13 2,398,381 +0.85(+4.19%)
Feb 01, 2011 19.81 20.28 19.80 20.28 1,631,097 +0.73(+3.73%)
Jan 31, 2011 19.36 19.70 19.36 19.55 1,156,139 +0.09(+0.46%)
Jan 28, 2011 19.88 20.28 19.29 19.46 1,389,359 -0.40(-2.00%)
Jan 27, 2011 19.65 19.96 19.53 19.86 2,015,079 +0.20(+1.02%)
Jan 26, 2011 19.15 19.70 19.07 19.66 1,579,973 +0.61(+3.19%)
Jan 25, 2011 19.18 19.24 18.67 19.05 1,174,483 -0.29(-1.50%)
Jan 24, 2011 19.18 19.60 18.97 19.34 1,087,482 +0.30(+1.55%)
Jan 21, 2011 19.24 19.54 18.96 19.05 1,183,850 +0.04(+0.22%)
Jan 20, 2011 19.69 19.73 18.91 19.00 1,787,271 -0.83(-4.18%)
Jan 19, 2011 19.78 20.67 19.75 19.83 4,142,626 -0.11(-0.56%)
Jan 18, 2011 19.44 19.98 19.12 19.95 1,510,037 +0.55(+2.86%)
Jan 14, 2011 19.72 20.05 19.24 19.39 1,516,320 +0.36(+1.89%)
Jan 13, 2011 18.94 19.27 18.91 19.03 1,614,447 -0.01(-0.03%)
Jan 12, 2011 18.70 19.05 18.66 19.04 1,301,163 +0.54(+2.91%)
Jan 11, 2011 18.09 18.55 18.03 18.50 1,073,156 +0.48(+2.67%)
Jan 10, 2011 17.72 18.04 17.59 18.02 997,823 +0.21(+1.16%)
Jan 07, 2011 18.28 18.28 17.50 17.81 1,477,846 -0.23(-1.29%)
Jan 06, 2011 17.95 18.13 17.85 18.04 1,135,656 +0.11(+0.59%)
Jan 05, 2011 18.10 18.13 17.78 17.94 1,267,369 -0.16(-0.88%)
Jan 04, 2011 18.67 18.72 17.86 18.10 997,026 -0.48(-2.56%)
Jan 03, 2011 18.73 18.79 18.47 18.57 1,749,805 +0.03(+0.17%)
Dec 31, 2010 18.76 18.81 18.49 18.54 515,857 -0.23(-1.21%)
Dec 30, 2010 18.74 18.89 18.74 18.77 340,678 -0.03(-0.14%)
Dec 29, 2010 18.69 18.98 18.69 18.79 347,025 +0.08(+0.42%)
Dec 28, 2010 18.57 18.80 18.55 18.71 607,707 +0.23(+1.23%)
Dec 27, 2010 18.53 18.53 18.03 18.49 494,172 -0.12(-0.65%)
Dec 23, 2010 18.53 18.67 18.38 18.61 706,034 +0.01(+0.06%)
Dec 22, 2010 18.62 18.76 18.51 18.60 489,207 -0.08(-0.45%)
Dec 21, 2010 18.31 18.71 18.11 18.68 927,492 +0.54(+3.00%)
Dec 20, 2010 18.10 18.23 17.89 18.14 565,716 +0.16(+0.91%)
Dec 17, 2010 18.18 18.18 17.79 17.97 1,138,654 -0.24(-1.31%)
Dec 16, 2010 18.38 18.42 18.03 18.21 1,302,227 -0.28(-1.51%)
Dec 15, 2010 18.74 18.83 18.48 18.49 952,451 -0.34(-1.80%)
Dec 14, 2010 18.67 18.87 18.57 18.83 821,119 +0.17(+0.91%)
Dec 13, 2010 18.39 18.79 18.37 18.66 1,383,680 +0.38(+2.05%)
Dec 10, 2010 18.34 18.39 18.08 18.29 1,253,204 +0.02(+0.12%)
Dec 09, 2010 18.13 18.27 17.99 18.27 951,357 +0.24(+1.32%)
Dec 08, 2010 18.18 18.20 17.81 18.03 1,155,920 -0.15(-0.81%)
Dec 07, 2010 18.87 18.89 18.16 18.18 1,568,950 -0.45(-2.41%)
Dec 06, 2010 18.54 18.66 18.20 18.62 1,902,581 +0.06(+0.34%)
Dec 03, 2010 18.32 18.62 17.97 18.56 2,323,599 +0.24(+1.33%)
Dec 02, 2010 17.95 18.39 17.79 18.32 1,660,676 +0.36(+2.03%)
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.