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 (%)
Dec 31, 2013 15.87 15.91 15.91 15.91 725,851 +0.03(+0.20%)
Dec 30, 2013 15.91 16.01 15.72 15.87 487,758 -0.04(-0.24%)
Dec 27, 2013 15.88 16.03 15.81 15.91 879,430 +0.15(+0.96%)
Dec 26, 2013 15.82 15.91 15.75 15.76 730,738 +0.01(+0.03%)
Dec 24, 2013 15.76 15.85 15.63 15.76 811,631 +0.07(+0.45%)
Dec 23, 2013 15.60 15.70 15.43 15.69 1,134,455 +0.13(+0.86%)
Dec 20, 2013 15.49 15.72 15.33 15.55 2,117,050 +0.04(+0.28%)
Dec 19, 2013 15.80 15.80 15.42 15.51 961,382 -0.27(-1.74%)
Dec 18, 2013 15.48 15.79 15.23 15.78 932,100 +0.38(+2.44%)
Dec 17, 2013 15.61 15.64 15.35 15.41 1,078,342 -0.15(-0.93%)
Dec 16, 2013 15.58 15.76 15.54 15.55 870,689 +0.08(+0.52%)
Dec 13, 2013 15.22 15.49 15.07 15.47 992,627 +0.28(+1.84%)
Dec 12, 2013 15.11 15.30 15.10 15.19 1,157,165 +0.10(+0.68%)
Dec 11, 2013 15.45 15.51 14.97 15.09 1,307,622 -0.32(-2.06%)
Dec 10, 2013 15.61 15.79 15.37 15.41 920,665 -0.27(-1.71%)
Dec 09, 2013 15.42 15.78 15.33 15.68 1,264,247 +0.28(+1.82%)
Dec 06, 2013 15.35 15.46 15.23 15.40 945,073 +0.25(+1.63%)
Dec 05, 2013 15.04 15.25 15.00 15.15 798,303 +0.04(+0.28%)
Dec 04, 2013 15.08 15.32 14.98 15.11 1,209,286 -0.03(-0.18%)
Dec 03, 2013 15.20 15.29 15.08 15.13 1,074,731 -0.14(-0.92%)
Dec 02, 2013 15.64 15.75 15.22 15.27 697,600 -0.39(-2.51%)
Nov 29, 2013 15.83 15.86 15.65 15.66 403,461 -0.08(-0.48%)
Nov 27, 2013 15.34 15.76 15.34 15.74 762,230 +0.41(+2.70%)
Nov 26, 2013 15.27 15.42 15.19 15.33 1,216,403 +0.02(+0.14%)
Nov 25, 2013 15.37 15.42 15.20 15.30 464,109 -0.04(-0.28%)
Nov 22, 2013 15.29 15.38 15.13 15.35 598,866 +0.04(+0.28%)
Nov 21, 2013 15.26 15.35 15.12 15.30 835,973 +0.13(+0.85%)
Nov 20, 2013 15.20 15.33 15.01 15.18 862,150 +0.05(+0.32%)
Nov 19, 2013 15.38 15.47 15.04 15.13 1,348,143 -0.26(-1.68%)
Nov 18, 2013 15.59 15.75 15.31 15.38 967,822 -0.15(-0.97%)
Nov 15, 2013 15.57 15.57 15.42 15.54 909,222 +0.02(+0.14%)
Nov 14, 2013 15.50 15.60 15.30 15.51 672,996 +0.02(+0.14%)
Nov 13, 2013 15.23 15.51 15.22 15.49 762,266 +0.13(+0.88%)
Nov 12, 2013 15.27 15.43 15.25 15.36 1,159,085 +0.08(+0.49%)
Nov 11, 2013 15.12 15.31 15.05 15.28 873,409 +0.08(+0.49%)
Nov 08, 2013 15.12 15.31 15.07 15.21 1,402,682 +0.09(+0.57%)
Nov 07, 2013 15.34 15.42 15.09 15.12 2,305,717 -0.15(-0.99%)
Nov 06, 2013 15.50 15.54 15.07 15.27 2,984,869 +0.07(+0.46%)
Nov 05, 2013 15.82 17.08 14.57 15.20 8,059,945 -3.18(-17.29%)
Nov 04, 2013 17.92 18.49 17.87 18.38 1,706,264 +0.61(+3.46%)
Nov 01, 2013 17.59 17.84 17.41 17.77 1,244,165 +0.18(+1.00%)
Oct 31, 2013 17.80 17.87 17.59 17.59 1,207,815 -0.18(-0.99%)
Oct 30, 2013 18.19 18.43 17.65 17.77 764,585 -0.39(-2.15%)
Oct 29, 2013 17.70 18.18 17.61 18.16 1,246,056 +0.48(+2.72%)
Oct 28, 2013 17.84 17.95 17.64 17.68 775,171 -0.19(-1.08%)
Oct 25, 2013 17.60 17.93 17.47 17.87 841,455 +0.33(+1.89%)
Oct 24, 2013 17.57 17.64 17.47 17.54 603,602 +0.04(+0.24%)
Oct 23, 2013 17.40 17.57 17.31 17.49 626,305 -0.06(-0.37%)
Oct 22, 2013 17.54 17.68 17.40 17.56 860,561 +0.11(+0.61%)
Oct 21, 2013 17.75 17.81 17.44 17.45 933,799 -0.20(-1.15%)
Oct 18, 2013 17.39 17.67 17.20 17.65 1,125,691 +0.43(+2.48%)
Oct 17, 2013 17.00 17.26 17.00 17.23 1,215,721 +0.12(+0.72%)
Oct 16, 2013 17.46 17.46 16.98 17.10 1,396,734 -0.12(-0.68%)
Oct 15, 2013 17.60 17.67 17.12 17.22 1,776,454 -0.87(-4.81%)
Oct 14, 2013 17.64 18.10 17.64 18.09 798,581 +0.28(+1.56%)
Oct 11, 2013 17.47 17.82 17.39 17.81 684,806 +0.27(+1.52%)
Oct 10, 2013 17.23 17.55 17.15 17.55 994,560 +0.63(+3.73%)
Oct 09, 2013 16.93 17.14 16.78 16.92 859,211 +0.06(+0.38%)
Oct 08, 2013 16.98 17.08 16.69 16.85 1,158,766 -0.10(-0.57%)
Oct 07, 2013 17.05 17.25 16.95 16.95 734,247 -0.34(-1.95%)
Oct 04, 2013 16.86 17.31 16.77 17.29 705,159 +0.46(+2.76%)
Oct 03, 2013 17.16 17.21 16.72 16.82 895,529 -0.41(-2.39%)
Oct 02, 2013 17.14 17.45 17.08 17.23 710,949 -0.06(-0.34%)
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.