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 (%)
Jul 31, 2002 1.934 2.061 1.918 1.955 253,999 +0.00(+0.00%)
Jul 30, 2002 1.902 2.008 1.902 1.955 318,350 +0.05(+2.78%)
Jul 29, 2002 2.208 2.219 1.902 1.902 640,676 -0.29(-13.25%)
Jul 26, 2002 2.182 2.193 2.124 2.193 266,680 +0.06(+2.98%)
Jul 25, 2002 2.061 2.166 2.024 2.129 1,168,926 +0.03(+1.26%)
Jul 24, 2002 2.510 2.510 2.087 2.103 1,209,051 -1.06(-33.56%)
Jul 22, 2002 3.117 3.233 3.091 3.165 288,824 -0.01(-0.17%)
Jul 19, 2002 3.107 3.181 3.107 3.170 202,896 -0.07(-2.12%)
Jul 17, 2002 3.223 3.292 3.197 3.239 1,362,738 +0.04(+1.32%)
Jul 12, 2002 3.329 3.387 3.191 3.197 151,415 -0.11(-3.20%)
Jul 11, 2002 3.012 3.355 3.012 3.302 451,028 +0.29(+9.65%)
Jul 10, 2002 3.080 3.117 2.985 3.012 639,540 -0.06(-1.89%)
Jul 09, 2002 3.012 3.117 3.012 3.070 580,488 +0.06(+1.93%)
Jul 08, 2002 3.160 3.165 2.953 3.012 983,442 -0.20(-6.25%)
Jul 05, 2002 3.181 3.260 3.170 3.212 40,125 -0.02(-0.65%)
Jul 04, 2002 3.228 3.329 3.117 3.233 150,469 +0.00(+0.00%)
Jul 03, 2002 3.228 3.329 3.117 3.233 150,469 -0.02(-0.49%)
Jul 02, 2002 3.339 3.371 3.244 3.249 294,313 -0.09(-2.69%)
Jul 01, 2002 3.355 3.366 3.228 3.339 302,262 +0.01(+0.32%)
Jun 28, 2002 3.302 3.381 3.281 3.329 704,460 -0.08(-2.33%)
Jun 27, 2002 3.381 3.461 3.197 3.408 465,412 -0.03(-0.77%)
Jun 26, 2002 3.276 3.529 3.033 3.434 1,393,967 +0.05(+1.40%)
Jun 25, 2002 3.355 3.403 3.249 3.387 870,070 +0.17(+5.25%)
Jun 21, 2002 3.350 3.387 3.154 3.218 325,543 -0.13(-3.79%)
Jun 20, 2002 3.445 3.582 3.344 3.344 421,313 -0.12(-3.51%)
Jun 19, 2002 3.730 3.825 3.466 3.466 618,531 -0.29(-7.61%)
Jun 18, 2002 3.794 3.799 3.730 3.751 1,608,788 +0.00(+0.00%)
Jun 17, 2002 3.720 3.857 3.698 3.751 970,004 +0.03(+0.85%)
Jun 14, 2002 3.831 3.841 3.646 3.720 1,072,210 -0.35(-8.57%)
Jun 12, 2002 4.348 4.348 4.068 4.068 498,345 -0.28(-6.44%)
Jun 11, 2002 4.729 4.755 4.301 4.348 1,118,202 -0.68(-13.46%)
Jun 10, 2002 5.141 5.151 4.966 5.025 323,650 -0.11(-2.06%)
Jun 07, 2002 5.114 5.210 4.940 5.130 950,509 +0.01(+0.21%)
Jun 06, 2002 5.178 5.225 5.046 5.120 262,705 -0.10(-1.92%)
Jun 05, 2002 5.262 5.278 5.104 5.220 386,298 -0.46(-8.09%)
May 31, 2002 5.785 5.796 5.643 5.680 236,207 -0.16(-2.80%)
May 28, 2002 5.891 5.896 5.812 5.844 163,150 +0.01(+0.09%)
May 27, 2002 5.865 5.928 5.775 5.838 139,112 +0.00(+0.00%)
May 24, 2002 5.865 5.928 5.775 5.838 139,112 +0.01(+0.18%)
May 23, 2002 6.092 6.092 5.759 5.828 1,964,992 -0.32(-5.16%)
May 22, 2002 6.076 6.377 6.023 6.145 374,942 +0.02(+0.26%)
May 21, 2002 6.393 6.467 6.092 6.129 381,945 -0.36(-5.54%)
May 20, 2002 6.499 6.583 6.451 6.488 261,380 -0.01(-0.16%)
May 17, 2002 6.578 6.583 6.451 6.499 212,549 -0.05(-0.73%)
May 16, 2002 6.552 6.641 6.493 6.546 432,290 -0.03(-0.40%)
May 15, 2002 6.340 6.594 6.293 6.573 214,442 +0.18(+2.81%)
May 14, 2002 6.182 6.393 6.002 6.393 562,697 +0.16(+2.54%)
May 13, 2002 5.970 6.235 5.928 6.235 18,926 +0.24(+3.96%)
May 10, 2002 5.997 6.055 5.891 5.997 327,057 -0.14(-2.24%)
May 09, 2002 6.108 6.266 6.108 6.134 198,164 +0.03(+0.43%)
May 08, 2002 5.801 6.118 5.801 6.108 305,669 +0.25(+4.33%)
May 07, 2002 5.859 5.918 5.812 5.854 189,269 -0.01(-0.09%)
May 06, 2002 6.161 6.203 5.775 5.859 147,819 -0.27(-4.48%)
May 03, 2002 6.129 6.155 6.076 6.134 549,448 -0.05(-0.77%)
May 02, 2002 6.076 6.335 6.044 6.182 799,473 +0.15(+2.45%)
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.