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 (%)
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%)
May 01, 2014 13.31 13.51 12.31 12.42 6,026,764 -1.43(-10.34%)
Apr 30, 2014 13.52 13.90 13.44 13.86 1,550,665 +0.31(+2.28%)
Apr 29, 2014 13.63 13.69 13.37 13.55 1,403,273 -0.06(-0.44%)
Apr 28, 2014 13.79 13.86 13.41 13.61 1,125,680 -0.15(-1.10%)
Apr 25, 2014 13.58 13.83 13.57 13.76 1,677,469 +0.15(+1.11%)
Apr 24, 2014 13.94 13.98 13.54 13.61 2,801,312 -0.16(-1.18%)
Apr 23, 2014 13.85 13.92 13.73 13.77 1,314,536 -0.12(-0.86%)
Apr 22, 2014 13.79 14.08 13.71 13.89 1,816,043 +0.09(+0.63%)
Apr 21, 2014 14.03 14.03 13.65 13.80 1,922,419 -0.30(-2.15%)
Apr 17, 2014 13.95 14.11 14.11 14.11 2,646,418 +0.18(+1.28%)
Apr 16, 2014 14.22 14.29 13.92 13.93 1,736,024 -0.18(-1.27%)
Apr 15, 2014 13.82 14.15 13.60 14.11 2,005,384 +0.58(+4.32%)
Apr 14, 2014 13.64 13.80 13.46 13.52 1,508,203 +0.06(+0.48%)
Apr 11, 2014 13.65 13.65 13.40 13.46 1,333,708 -0.22(-1.58%)
Apr 10, 2014 14.03 14.08 13.66 13.67 1,385,858 -0.36(-2.54%)
Apr 09, 2014 14.02 14.07 13.77 14.03 1,000,323 +0.10(+0.70%)
Apr 08, 2014 13.80 13.99 13.65 13.93 1,295,648 +0.14(+0.98%)
Apr 07, 2014 14.11 14.12 13.70 13.80 1,574,375 -0.34(-2.37%)
Apr 04, 2014 14.41 14.55 14.01 14.13 2,003,385 -0.19(-1.32%)
Apr 03, 2014 14.38 14.45 14.23 14.32 1,521,661 +0.01(+0.08%)
Apr 02, 2014 13.71 14.40 13.71 14.31 2,116,946 +0.60(+4.38%)
Apr 01, 2014 13.66 13.85 13.58 13.71 2,024,854 -0.14(-1.02%)
Mar 31, 2014 13.90 13.98 13.82 13.85 2,072,799 +0.04(+0.31%)
Mar 28, 2014 13.91 13.99 13.79 13.81 2,270,379 -0.14(-1.01%)
Mar 27, 2014 14.12 14.37 13.91 13.95 2,278,122 -0.20(-1.41%)
Mar 26, 2014 14.71 14.84 14.15 14.15 2,063,672 -0.54(-3.65%)
Mar 25, 2014 14.67 14.79 14.49 14.68 7,082,098 -0.30(-1.99%)
Mar 24, 2014 15.30 15.33 14.94 14.98 1,497,141 -0.24(-1.56%)
Mar 21, 2014 15.04 15.35 15.01 15.22 3,006,750 +0.18(+1.22%)
Mar 20, 2014 15.20 15.33 15.02 15.04 647,383 -0.21(-1.38%)
Mar 19, 2014 15.29 15.44 15.11 15.25 829,837 -0.11(-0.70%)
Mar 18, 2014 15.06 15.40 15.00 15.36 1,725,838 +0.28(+1.83%)
Mar 17, 2014 15.24 15.40 15.03 15.08 940,896 +0.00(+0.00%)
Mar 14, 2014 14.92 15.14 14.88 15.08 1,181,124 +0.15(+1.01%)
Mar 13, 2014 15.37 15.50 14.82 14.93 1,668,909 -0.38(-2.51%)
Mar 12, 2014 15.27 15.46 15.17 15.31 2,003,021 -0.11(-0.70%)
Mar 11, 2014 15.85 15.87 15.34 15.42 1,390,419 -0.37(-2.33%)
Mar 10, 2014 16.20 16.26 15.78 15.79 775,936 -0.48(-2.96%)
Mar 07, 2014 16.50 16.54 16.16 16.27 850,239 -0.15(-0.92%)
Mar 06, 2014 16.22 16.46 16.19 16.42 878,857 +0.32(+1.98%)
Mar 05, 2014 16.23 16.38 16.04 16.10 1,767,535 -0.11(-0.67%)
Mar 04, 2014 16.57 16.58 16.09 16.21 3,522,907 -0.15(-0.93%)
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.