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, 2008 8.131 9.225 8.131 9.024 4,144,416 +0.58(+6.82%)
Oct 30, 2008 8.205 9.199 7.413 8.448 6,144,259 +0.16(+1.98%)
Oct 29, 2008 8.189 8.866 7.925 8.284 4,404,754 +0.07(+0.84%)
Oct 28, 2008 7.825 8.216 6.990 8.216 2,263,360 +0.85(+11.55%)
Oct 27, 2008 7.851 8.142 7.291 7.365 3,181,973 -0.44(-5.62%)
Oct 24, 2008 6.832 7.915 6.763 7.804 3,872,427 -0.34(-4.15%)
Oct 23, 2008 9.980 10.04 6.736 8.142 9,692,332 -1.74(-17.59%)
Oct 22, 2008 11.15 11.15 9.098 9.880 3,363,293 -1.26(-11.33%)
Oct 21, 2008 11.03 11.93 10.68 11.14 4,313,841 +0.08(+0.77%)
Oct 20, 2008 10.65 11.10 10.36 11.06 3,261,066 +1.00(+9.98%)
Oct 17, 2008 9.579 10.54 8.934 10.05 0 +0.54(+5.66%)
Oct 16, 2008 9.484 9.590 8.517 9.516 3,709,771 +0.55(+6.13%)
Oct 15, 2008 10.59 10.67 8.966 8.966 2,903,826 -2.10(-19.00%)
Oct 14, 2008 12.37 12.72 10.77 11.07 6,155,748 -0.44(-3.85%)
Oct 13, 2008 9.394 11.51 9.051 11.51 5,648,851 +2.83(+32.62%)
Oct 10, 2008 8.211 9.257 7.423 8.681 0 -0.20(-2.26%)
Oct 09, 2008 9.880 10.71 8.591 8.882 4,405,515 -0.63(-6.61%)
Oct 08, 2008 9.774 10.68 8.992 9.510 5,149,583 -0.62(-6.15%)
Oct 07, 2008 11.59 11.69 9.917 10.13 6,779,757 -0.96(-8.67%)
Oct 06, 2008 12.15 12.15 8.575 11.10 9,391,076 -1.25(-10.14%)
Oct 03, 2008 14.71 15.48 12.11 12.35 0 -2.17(-14.96%)
Oct 02, 2008 16.98 17.07 14.37 14.52 3,684,496 -2.70(-15.68%)
Oct 01, 2008 18.46 18.53 16.75 17.22 2,451,950 -1.61(-8.53%)
Sep 30, 2008 17.96 19.00 17.38 18.82 2,652,562 +1.50(+8.63%)
Sep 29, 2008 20.08 20.08 0.0053 17.33 3,742,192 -3.14(-15.33%)
Sep 26, 2008 20.53 20.62 19.81 20.47 0 -0.57(-2.71%)
Sep 25, 2008 20.14 21.08 19.91 21.04 2,556,818 +1.03(+5.15%)
Sep 24, 2008 19.77 20.51 19.71 20.01 1,927,858 +0.41(+2.08%)
Sep 23, 2008 20.07 20.68 19.49 19.60 2,254,523 -0.42(-2.11%)
Sep 22, 2008 20.74 20.74 19.88 20.02 2,238,528 -0.58(-2.80%)
Sep 19, 2008 20.71 23.46 18.39 20.60 0 +1.05(+5.38%)
Sep 18, 2008 18.49 19.55 17.45 19.55 4,370,750 +1.45(+8.03%)
Sep 17, 2008 18.49 18.91 18.09 18.10 3,803,665 -0.93(-4.89%)
Sep 16, 2008 18.58 19.18 17.41 19.03 4,628,311 +0.10(+0.53%)
Sep 15, 2008 20.21 20.40 18.77 18.93 3,295,048 -1.92(-9.20%)
Sep 12, 2008 20.75 21.09 20.42 20.84 0 -0.12(-0.55%)
Sep 11, 2008 21.13 21.38 19.96 20.96 2,525,328 -0.39(-1.83%)
Sep 10, 2008 20.80 21.60 20.38 21.35 2,042,309 +0.85(+4.15%)
Sep 09, 2008 22.88 23.03 20.08 20.50 4,367,792 -2.51(-10.93%)
Sep 08, 2008 24.31 24.70 22.62 23.01 2,999,975 -0.68(-2.85%)
Sep 05, 2008 22.95 23.85 22.62 23.69 0 +0.44(+1.91%)
Sep 04, 2008 24.77 25.16 22.91 23.25 4,021,469 -1.81(-7.23%)
Sep 03, 2008 25.36 25.66 24.50 25.06 1,880,476 -0.54(-2.11%)
Sep 02, 2008 26.16 26.46 25.25 25.60 1,771,446 -0.41(-1.56%)
Aug 29, 2008 25.92 26.55 25.87 26.01 0 +0.00(+0.00%)
Aug 28, 2008 26.53 26.66 25.98 26.01 1,810,452 -0.31(-1.16%)
Aug 27, 2008 25.93 26.86 25.77 26.31 3,312,144 +0.44(+1.69%)
Aug 26, 2008 26.68 27.19 25.82 25.87 2,073,548 -1.01(-3.75%)
Aug 25, 2008 27.79 27.86 26.73 26.88 1,347,244 -1.12(-4.00%)
Aug 22, 2008 27.83 28.18 27.51 28.00 0 +0.18(+0.66%)
Aug 21, 2008 27.80 28.12 27.36 27.82 1,816,081 +0.12(+0.44%)
Aug 20, 2008 27.74 27.92 27.28 27.70 3,013,309 +0.02(+0.08%)
Aug 19, 2008 29.29 29.45 27.53 27.67 2,697,638 -1.99(-6.71%)
Aug 18, 2008 30.18 30.18 29.31 29.67 1,627,238 -0.52(-1.73%)
Aug 15, 2008 30.31 30.73 30.05 30.19 0 -0.23(-0.75%)
Aug 14, 2008 29.78 30.59 29.78 30.42 873,606 +0.18(+0.59%)
Aug 13, 2008 30.72 30.72 29.80 30.24 818,017 -0.32(-1.05%)
Aug 12, 2008 30.65 31.12 30.29 30.56 2,412,785 -0.22(-0.70%)
Aug 11, 2008 29.84 31.25 29.84 30.78 1,161,658 +0.83(+2.77%)
Aug 08, 2008 29.22 30.11 28.94 29.95 1,448,447 +0.61(+2.09%)
Aug 07, 2008 28.47 29.85 28.29 29.33 1,569,844 +0.71(+2.49%)
Aug 06, 2008 28.62 28.85 28.25 28.62 2,363,209 -0.15(-0.51%)
Aug 05, 2008 29.10 29.36 28.59 28.77 2,308,857 -0.33(-1.13%)
Aug 04, 2008 30.24 30.27 28.87 29.10 2,434,558 -1.42(-4.64%)
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.