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 (%)
Oct 31, 2013 33.33 33.46 32.93 32.93 645,186 -0.33(-0.99%)
Oct 30, 2013 34.05 34.50 33.05 33.26 408,423 -0.73(-2.15%)
Oct 29, 2013 33.14 34.03 32.97 33.99 665,613 +0.90(+2.72%)
Oct 28, 2013 33.39 33.60 33.02 33.09 414,078 -0.36(-1.08%)
Oct 25, 2013 32.94 33.57 32.70 33.45 449,485 +0.62(+1.89%)
Oct 24, 2013 32.90 33.02 32.71 32.83 322,430 +0.08(+0.24%)
Oct 23, 2013 32.58 32.89 32.41 32.75 334,557 -0.12(-0.37%)
Oct 22, 2013 32.84 33.09 32.58 32.87 459,691 +0.20(+0.61%)
Oct 21, 2013 33.22 33.34 32.64 32.67 498,813 -0.38(-1.15%)
Oct 18, 2013 32.55 33.08 32.19 33.05 601,317 +0.80(+2.48%)
Oct 17, 2013 31.82 32.32 31.82 32.25 649,409 +0.23(+0.72%)
Oct 16, 2013 32.68 32.68 31.78 32.02 746,102 -0.22(-0.68%)
Oct 15, 2013 32.95 33.07 32.05 32.24 948,939 -1.63(-4.81%)
Oct 14, 2013 33.02 33.89 33.02 33.87 426,583 +0.52(+1.56%)
Oct 11, 2013 32.71 33.36 32.56 33.35 365,807 +0.50(+1.52%)
Oct 10, 2013 32.25 32.86 32.11 32.85 531,270 +1.18(+3.73%)
Oct 09, 2013 31.69 32.09 31.41 31.67 458,970 +0.12(+0.38%)
Oct 08, 2013 31.78 31.97 31.25 31.55 618,985 -0.18(-0.57%)
Oct 07, 2013 31.91 32.29 31.73 31.73 392,217 -0.63(-1.95%)
Oct 04, 2013 31.56 32.41 31.39 32.36 376,679 +0.87(+2.76%)
Oct 03, 2013 32.13 32.21 31.30 31.49 478,370 -0.77(-2.39%)
Oct 02, 2013 32.08 32.67 31.97 32.26 379,772 -0.11(-0.34%)
Oct 01, 2013 31.66 32.70 31.56 32.37 477,110 +0.62(+1.95%)
Sep 30, 2013 31.10 31.92 31.10 31.75 459,330 +0.16(+0.51%)
Sep 27, 2013 31.41 31.79 31.25 31.59 213,757 -0.17(-0.54%)
Sep 26, 2013 31.73 31.88 31.42 31.76 304,209 +0.20(+0.63%)
Sep 25, 2013 31.80 32.34 31.53 31.56 294,773 -0.27(-0.85%)
Sep 24, 2013 31.76 32.29 31.43 31.83 316,834 +0.13(+0.41%)
Sep 23, 2013 32.23 32.27 31.41 31.70 472,431 -0.49(-1.52%)
Sep 20, 2013 32.97 33.05 32.18 32.19 676,572 -0.54(-1.65%)
Sep 19, 2013 32.95 33.85 32.63 32.73 464,806 -0.05(-0.15%)
Sep 18, 2013 31.89 32.94 31.83 32.78 776,663 +0.80(+2.50%)
Sep 17, 2013 31.82 32.24 31.65 31.98 591,179 +0.11(+0.35%)
Sep 16, 2013 31.98 32.13 31.74 31.87 401,682 +0.30(+0.95%)
Sep 13, 2013 31.61 31.65 31.09 31.57 207,377 +0.05(+0.16%)
Sep 12, 2013 31.73 31.83 31.31 31.52 396,189 -0.28(-0.88%)
Sep 11, 2013 31.28 31.89 31.04 31.80 482,136 +0.36(+1.15%)
Sep 10, 2013 31.00 31.54 30.38 31.44 844,921 +0.79(+2.58%)
Sep 09, 2013 30.52 30.92 30.42 30.65 622,955 +0.25(+0.82%)
Sep 06, 2013 30.82 30.95 30.06 30.40 399,336 -0.26(-0.85%)
Sep 05, 2013 30.64 30.98 30.37 30.66 504,339 +0.08(+0.26%)
Sep 04, 2013 30.30 30.66 30.01 30.58 448,493 +0.34(+1.12%)
Sep 03, 2013 31.23 31.55 29.75 30.24 949,600 -0.29(-0.95%)
Aug 30, 2013 30.81 30.87 30.36 30.53 609,697 -0.37(-1.20%)
Aug 29, 2013 30.59 31.22 30.41 30.90 239,987 +0.17(+0.55%)
Aug 28, 2013 30.47 31.07 30.47 30.73 382,559 +0.22(+0.72%)
Aug 27, 2013 30.59 31.03 30.39 30.51 546,619 -0.62(-1.99%)
Aug 26, 2013 31.29 32.00 31.00 31.13 330,089 -0.07(-0.22%)
Aug 23, 2013 31.21 31.41 30.74 31.20 562,204 +0.09(+0.29%)
Aug 22, 2013 29.90 31.29 29.80 31.11 415,420 +1.42(+4.78%)
Aug 21, 2013 30.03 30.42 29.66 29.69 549,059 -0.56(-1.85%)
Aug 20, 2013 30.17 30.90 30.09 30.25 649,628 +0.06(+0.20%)
Aug 19, 2013 30.81 30.96 30.14 30.19 562,854 -0.64(-2.08%)
Aug 16, 2013 30.87 31.35 30.81 30.83 419,494 -0.20(-0.64%)
Aug 15, 2013 31.53 31.61 30.68 31.03 670,980 -1.37(-4.23%)
Aug 14, 2013 32.23 32.53 32.00 32.40 357,718 +0.13(+0.40%)
Aug 13, 2013 32.03 32.46 31.63 32.27 376,868 +0.22(+0.69%)
Aug 12, 2013 31.68 32.23 31.57 32.05 324,930 -0.03(-0.09%)
Aug 09, 2013 31.86 32.25 31.76 32.08 390,227 +0.12(+0.38%)
Aug 08, 2013 31.20 32.40 31.20 31.96 723,394 +1.19(+3.87%)
Aug 07, 2013 31.60 31.60 30.70 30.77 577,997 -0.92(-2.90%)
Aug 06, 2013 32.18 32.31 31.53 31.69 469,029 -0.60(-1.86%)
Aug 05, 2013 32.25 32.48 31.82 32.29 410,054 -0.08(-0.25%)
Aug 02, 2013 32.76 32.85 32.29 32.37 466,727 -0.52(-1.58%)
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.