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 (%)
Jan 30, 2004 4.026 4.348 3.936 4.269 940,478 +0.28(+7.02%)
Jan 29, 2004 4.491 4.517 3.957 3.989 1,280,784 -0.45(-10.12%)
Jan 28, 2004 4.554 4.597 4.401 4.438 635,376 -0.12(-2.55%)
Jan 27, 2004 4.745 4.750 4.554 4.554 997,448 -0.19(-4.01%)
Jan 26, 2004 4.702 4.803 4.655 4.745 741,178 -0.05(-1.10%)
Jan 23, 2004 4.686 4.803 4.686 4.797 408,632 +0.06(+1.34%)
Jan 22, 2004 4.729 4.819 4.708 4.734 1,103,060 -0.05(-0.99%)
Jan 21, 2004 4.702 4.856 4.655 4.782 647,868 +0.03(+0.56%)
Jan 20, 2004 4.729 4.850 4.649 4.755 568,564 +0.00(+0.00%)
Jan 16, 2004 4.612 4.782 4.581 4.755 584,274 +0.20(+4.29%)
Jan 15, 2004 4.517 4.586 4.454 4.560 407,118 -0.01(-0.23%)
Jan 14, 2004 4.517 4.591 4.517 4.570 432,480 +0.02(+0.35%)
Jan 13, 2004 4.385 4.554 4.375 4.554 336,142 +0.13(+2.86%)
Jan 12, 2004 4.369 4.443 4.327 4.428 445,918 +0.04(+0.96%)
Jan 09, 2004 4.465 4.465 4.338 4.385 512,919 -0.20(-4.38%)
Jan 08, 2004 4.449 4.597 4.428 4.586 410,146 +0.16(+3.70%)
Jan 07, 2004 4.391 4.433 4.306 4.422 513,676 +0.04(+0.97%)
Jan 06, 2004 4.301 4.422 4.301 4.380 1,450,748 +0.06(+1.47%)
Jan 05, 2004 4.306 4.417 4.232 4.317 1,526,266 -0.04(-0.97%)
Jan 02, 2004 4.253 4.459 4.253 4.359 234,504 +0.05(+1.23%)
Dec 31, 2003 4.280 4.412 4.274 4.306 346,173 -0.12(-2.63%)
Dec 30, 2003 4.454 4.465 4.354 4.422 237,532 +0.01(+0.12%)
Dec 29, 2003 4.327 4.475 4.306 4.417 482,257 +0.11(+2.58%)
Dec 26, 2003 4.237 4.317 4.237 4.306 197,218 +0.02(+0.37%)
Dec 24, 2003 4.327 4.327 4.285 4.290 198,921 -0.04(-0.85%)
Dec 23, 2003 4.269 4.332 4.269 4.327 519,733 +0.05(+1.24%)
Dec 22, 2003 4.269 4.301 4.153 4.274 849,440 -0.04(-0.86%)
Dec 19, 2003 4.354 4.354 4.274 4.311 848,872 -0.07(-1.69%)
Dec 18, 2003 4.274 4.375 4.253 4.385 491,153 +0.03(+0.61%)
Dec 17, 2003 4.258 4.359 4.237 4.359 321,757 +0.05(+1.10%)
Dec 16, 2003 4.385 4.391 4.248 4.311 997,827 -0.06(-1.33%)
Dec 15, 2003 4.459 4.565 4.380 4.369 1,174,604 -0.07(-1.55%)
Dec 12, 2003 4.391 4.438 4.169 4.438 1,324,695 +0.01(+0.12%)
Dec 11, 2003 4.317 4.443 4.258 4.433 784,142 +0.09(+2.07%)
Dec 10, 2003 4.465 4.465 4.280 4.343 581,435 -0.16(-3.52%)
Dec 09, 2003 4.570 4.570 4.449 4.502 506,484 +0.01(+0.24%)
Dec 08, 2003 4.438 4.554 4.438 4.491 885,969 +0.00(+0.00%)
Dec 05, 2003 4.438 4.549 4.412 4.491 881,615 -0.04(-0.93%)
Dec 04, 2003 4.560 4.591 4.406 4.533 435,319 -0.06(-1.38%)
Dec 03, 2003 4.618 4.655 4.539 4.597 2,492,675 +0.01(+0.12%)
Dec 02, 2003 4.544 4.639 4.517 4.591 995,366 -0.03(-0.69%)
Dec 01, 2003 4.475 4.612 4.470 4.623 732,282 +0.17(+3.80%)
Nov 28, 2003 4.607 4.623 4.454 4.454 141,005 -0.16(-3.55%)
Nov 26, 2003 4.597 4.618 4.533 4.618 1,737,491 +0.00(+0.00%)
Nov 25, 2003 4.512 4.644 4.385 4.618 2,635,195 +0.13(+2.94%)
Nov 24, 2003 4.406 4.544 4.475 4.486 1,088,487 +0.08(+1.80%)
Nov 21, 2003 4.412 4.465 4.354 4.406 1,803,735 -0.01(-0.12%)
Nov 20, 2003 4.581 4.581 4.406 4.412 2,427,188 -0.13(-2.91%)
Nov 19, 2003 4.332 4.713 4.417 4.544 19,008,874 +0.21(+4.88%)
Nov 18, 2003 4.406 4.486 4.195 4.332 3,246,156 -0.07(-1.68%)
Nov 17, 2003 4.618 4.776 4.401 4.406 1,225,896 -0.31(-6.50%)
Nov 14, 2003 5.146 5.252 4.771 4.713 411,660 -0.38(-7.37%)
Nov 13, 2003 5.151 5.210 5.072 5.088 172,045 -0.07(-1.33%)
Nov 12, 2003 4.903 5.167 4.877 5.157 363,586 +0.31(+6.32%)
Nov 11, 2003 5.114 5.130 4.824 4.850 221,444 -0.35(-6.80%)
Nov 10, 2003 5.141 5.313 5.141 5.204 293,745 +0.20(+3.90%)
Nov 07, 2003 5.252 5.283 5.009 5.009 131,731 -0.11(-2.17%)
Nov 06, 2003 5.114 5.141 4.993 5.120 642,001 +0.01(+0.10%)
Nov 05, 2003 5.368 5.368 4.972 5.114 411,092 -0.26(-4.91%)
Nov 04, 2003 5.299 5.405 5.299 5.379 330,874 +0.12(+2.31%)
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.