Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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, 2013 4.210 4.340 4.200 4.270 1,927,931 +0.06(+1.43%)
Feb 27, 2013 4.160 4.250 4.150 4.210 1,345,852 -0.07(-1.64%)
Feb 26, 2013 4.280 4.340 4.220 4.280 1,517,007 +0.01(+0.23%)
Feb 22, 2013 4.300 4.310 4.170 4.270 1,274,010 +0.02(+0.47%)
Feb 21, 2013 4.400 4.400 4.200 4.250 2,181,383 -0.17(-3.85%)
Feb 20, 2013 4.510 4.620 4.420 4.420 1,789,994 -0.05(-1.12%)
Feb 19, 2013 4.700 4.700 4.400 4.470 3,194,805 -0.22(-4.69%)
Feb 15, 2013 4.380 4.810 4.250 4.690 5,453,258 +0.33(+7.57%)
Feb 14, 2013 4.370 4.450 4.300 4.360 1,631,417 +0.00(+0.00%)
Feb 13, 2013 4.310 4.430 4.270 4.360 1,538,745 +0.03(+0.69%)
Feb 12, 2013 4.300 4.330 4.210 4.330 1,192,383 +0.05(+1.17%)
Feb 11, 2013 4.180 4.280 4.110 4.280 1,152,675 +0.10(+2.39%)
Feb 08, 2013 4.140 4.230 4.110 4.180 1,075,258 +0.04(+0.97%)
Feb 07, 2013 4.390 4.390 4.110 4.140 1,665,614 -0.20(-4.61%)
Feb 06, 2013 4.200 4.360 4.150 4.340 1,893,705 +0.20(+4.83%)
Feb 04, 2013 4.010 4.230 3.950 4.140 2,159,594 +0.14(+3.63%)
Feb 01, 2013 4.050 4.070 3.930 3.995 2,201,105 +0.00(+0.13%)
Jan 31, 2013 3.850 4.050 3.780 3.990 3,255,476 +0.17(+4.45%)
Jan 30, 2013 3.690 3.880 3.660 3.820 1,966,343 +0.14(+3.80%)
Jan 29, 2013 3.670 3.740 3.620 3.680 1,356,123 +0.01(+0.27%)
Jan 28, 2013 3.690 3.700 3.600 3.670 1,226,249 +0.00(+0.00%)
Jan 25, 2013 3.610 3.715 3.570 3.670 1,701,357 +0.07(+1.94%)
Jan 24, 2013 3.650 3.670 3.580 3.600 961,004 -0.03(-0.83%)
Jan 23, 2013 3.810 3.820 3.630 3.630 1,208,205 -0.15(-3.97%)
Jan 22, 2013 3.770 3.836 3.760 3.780 1,149,544 +0.04(+1.07%)
Jan 18, 2013 3.590 3.760 3.590 3.740 2,249,561 +0.17(+4.76%)
Jan 17, 2013 3.530 3.580 3.490 3.570 1,335,358 +0.04(+1.13%)
Jan 16, 2013 3.530 3.540 3.480 3.530 817,469 -0.02(-0.56%)
Jan 15, 2013 3.540 3.560 3.520 3.550 712,950 +0.00(+0.00%)
Jan 14, 2013 3.480 3.580 3.450 3.550 1,273,899 +0.08(+2.31%)
Jan 11, 2013 3.490 3.550 3.440 3.470 990,904 -0.03(-0.86%)
Jan 10, 2013 3.640 3.700 3.430 3.500 1,810,040 -0.15(-4.11%)
Jan 09, 2013 3.750 3.760 3.620 3.650 1,317,620 -0.08(-2.14%)
Jan 08, 2013 3.820 3.875 3.710 3.730 1,926,446 -0.07(-1.84%)
Jan 07, 2013 3.750 3.800 3.710 3.800 1,103,946 +0.08(+2.15%)
Jan 04, 2013 3.700 3.730 3.640 3.720 1,175,843 +0.05(+1.36%)
Jan 03, 2013 3.630 3.830 3.630 3.670 1,854,051 +0.06(+1.66%)
Jan 02, 2013 3.595 3.710 3.540 3.610 1,857,569 +0.14(+4.03%)
Dec 31, 2012 3.330 3.530 3.330 3.470 1,784,455 +0.10(+2.85%)
Dec 28, 2012 3.190 3.420 3.190 3.374 1,584,719 +0.16(+5.11%)
Dec 27, 2012 3.350 3.360 3.190 3.210 1,248,224 -0.12(-3.60%)
Dec 26, 2012 3.300 3.480 3.250 3.330 1,837,621 +0.04(+1.22%)
Dec 24, 2012 3.280 3.330 3.180 3.290 1,386,116 +0.00(+0.00%)
Dec 21, 2012 3.270 3.330 3.240 3.290 2,448,722 -0.03(-0.90%)
Dec 20, 2012 3.270 3.320 3.260 3.320 1,242,792 +0.04(+1.22%)
Dec 19, 2012 3.360 3.380 3.250 3.280 1,095,112 -0.07(-2.09%)
Dec 18, 2012 3.380 3.380 3.300 3.350 940,733 -0.00(-0.15%)
Dec 17, 2012 3.350 3.365 3.270 3.355 806,503 +0.06(+1.98%)
Dec 14, 2012 3.400 3.410 3.270 3.290 887,606 -0.13(-3.80%)
Dec 13, 2012 3.400 3.450 3.400 3.420 646,365 -0.01(-0.29%)
Dec 12, 2012 3.420 3.510 3.380 3.430 1,038,384 +0.02(+0.59%)
Dec 11, 2012 3.320 3.410 3.285 3.410 849,479 +0.12(+3.65%)
Dec 10, 2012 3.400 3.415 3.280 3.290 920,105 -0.10(-3.09%)
Dec 07, 2012 3.400 3.440 3.340 3.395 825,711 +0.00(+0.15%)
Dec 06, 2012 3.430 3.480 3.350 3.390 921,184 -0.07(-2.02%)
Dec 05, 2012 3.400 3.480 3.400 3.460 849,575 +0.06(+1.77%)
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.