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 (%)
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%)
Mar 03, 2014 16.38 16.69 16.33 16.36 1,617,489 -0.29(-1.72%)
Feb 28, 2014 16.65 16.84 16.58 16.65 1,392,226 +0.02(+0.13%)
Feb 27, 2014 16.56 16.76 16.37 16.63 1,512,570 +0.02(+0.13%)
Feb 26, 2014 16.87 16.99 16.58 16.61 1,885,319 -0.23(-1.38%)
Feb 25, 2014 16.75 17.01 16.65 16.84 1,782,812 +0.04(+0.23%)
Feb 24, 2014 16.78 16.95 16.76 16.80 1,391,390 -0.01(-0.06%)
Feb 21, 2014 16.99 17.04 16.72 16.81 1,319,898 -0.17(-1.02%)
Feb 20, 2014 16.37 16.99 16.30 16.98 1,324,581 +0.64(+3.94%)
Feb 19, 2014 16.55 16.75 16.32 16.34 1,096,342 -0.34(-2.01%)
Feb 18, 2014 16.68 16.81 16.53 16.68 1,278,014 +0.02(+0.10%)
Feb 14, 2014 16.22 16.66 16.66 16.66 2,530,866 +0.50(+3.08%)
Feb 13, 2014 15.69 16.23 15.32 16.16 4,258,254 +1.23(+8.26%)
Feb 12, 2014 14.82 15.19 14.82 14.93 1,627,573 +0.11(+0.73%)
Feb 11, 2014 15.05 15.12 14.79 14.82 1,884,440 -0.26(-1.72%)
Feb 10, 2014 15.20 15.27 14.99 15.08 816,725 -0.17(-1.10%)
Feb 07, 2014 15.21 15.35 15.09 15.25 415,201 +0.14(+0.90%)
Feb 06, 2014 15.00 15.27 14.90 15.11 905,894 +0.21(+1.38%)
Feb 05, 2014 15.00 15.00 14.69 14.91 742,515 -0.11(-0.76%)
Feb 04, 2014 14.69 15.05 14.47 15.02 1,295,306 +0.41(+2.81%)
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.