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 4.029 4.351 3.939 4.272 939,851 +0.28(+7.02%)
Jan 29, 2004 4.494 4.520 3.960 3.992 1,279,930 -0.45(-10.12%)
Jan 28, 2004 4.557 4.600 4.404 4.441 634,953 -0.12(-2.55%)
Jan 27, 2004 4.748 4.753 4.557 4.557 996,783 -0.19(-4.01%)
Jan 26, 2004 4.705 4.806 4.658 4.748 740,684 -0.05(-1.10%)
Jan 23, 2004 4.690 4.806 4.690 4.801 408,359 +0.06(+1.34%)
Jan 22, 2004 4.732 4.822 4.711 4.737 1,102,325 -0.05(-0.99%)
Jan 21, 2004 4.705 4.859 4.658 4.785 647,436 +0.03(+0.56%)
Jan 20, 2004 4.732 4.853 4.653 4.758 568,185 +0.00(+0.00%)
Jan 16, 2004 4.616 4.785 4.584 4.758 583,884 +0.20(+4.29%)
Jan 15, 2004 4.520 4.589 4.457 4.563 406,846 -0.01(-0.23%)
Jan 14, 2004 4.520 4.594 4.520 4.573 432,191 +0.02(+0.35%)
Jan 13, 2004 4.388 4.557 4.378 4.557 335,918 +0.13(+2.86%)
Jan 12, 2004 4.372 4.446 4.330 4.431 445,620 +0.04(+0.96%)
Jan 09, 2004 4.468 4.468 4.341 4.388 512,577 -0.20(-4.38%)
Jan 08, 2004 4.452 4.600 4.431 4.589 409,872 +0.16(+3.70%)
Jan 07, 2004 4.394 4.436 4.309 4.425 513,334 +0.04(+0.96%)
Jan 06, 2004 4.304 4.425 4.304 4.383 1,449,781 +0.06(+1.47%)
Jan 05, 2004 4.309 4.420 4.235 4.319 1,525,249 -0.04(-0.97%)
Jan 02, 2004 4.256 4.462 4.256 4.362 234,348 +0.05(+1.23%)
Dec 31, 2003 4.282 4.415 4.277 4.309 345,942 -0.12(-2.63%)
Dec 30, 2003 4.457 4.468 4.356 4.425 237,374 +0.01(+0.12%)
Dec 29, 2003 4.330 4.478 4.309 4.420 481,936 +0.11(+2.58%)
Dec 26, 2003 4.240 4.319 4.240 4.309 197,087 +0.02(+0.37%)
Dec 24, 2003 4.330 4.330 4.288 4.293 198,789 -0.04(-0.85%)
Dec 23, 2003 4.272 4.335 4.272 4.330 519,386 +0.05(+1.24%)
Dec 22, 2003 4.272 4.304 4.156 4.277 848,873 -0.04(-0.86%)
Dec 19, 2003 4.356 4.356 4.277 4.314 848,306 -0.07(-1.69%)
Dec 18, 2003 4.277 4.378 4.256 4.388 490,826 +0.03(+0.61%)
Dec 17, 2003 4.261 4.362 4.240 4.362 321,543 +0.05(+1.10%)
Dec 16, 2003 4.388 4.394 4.251 4.314 997,161 -0.06(-1.33%)
Dec 15, 2003 4.462 4.568 4.383 4.372 1,173,821 -0.07(-1.55%)
Dec 12, 2003 4.394 4.441 4.171 4.441 1,323,812 +0.01(+0.12%)
Dec 11, 2003 4.319 4.446 4.261 4.436 783,619 +0.09(+2.07%)
Dec 10, 2003 4.468 4.468 4.282 4.346 581,047 -0.16(-3.52%)
Dec 09, 2003 4.573 4.573 4.452 4.505 506,146 +0.01(+0.24%)
Dec 08, 2003 4.441 4.557 4.441 4.494 885,378 +0.00(+0.00%)
Dec 05, 2003 4.441 4.552 4.415 4.494 881,028 -0.04(-0.93%)
Dec 04, 2003 4.563 4.594 4.409 4.536 435,028 -0.06(-1.38%)
Dec 03, 2003 4.621 4.658 4.542 4.600 2,491,013 +0.01(+0.11%)
Dec 02, 2003 4.547 4.642 4.520 4.594 994,703 -0.03(-0.69%)
Dec 01, 2003 4.478 4.616 4.473 4.626 731,794 +0.17(+3.80%)
Nov 28, 2003 4.610 4.626 4.457 4.457 140,911 -0.16(-3.55%)
Nov 26, 2003 4.600 4.621 4.536 4.621 1,736,332 +0.00(+0.00%)
Nov 25, 2003 4.515 4.647 4.388 4.621 2,633,438 +0.13(+2.94%)
Nov 24, 2003 4.409 4.547 4.478 4.489 1,087,761 +0.08(+1.80%)
Nov 21, 2003 4.415 4.468 4.356 4.409 1,802,532 -0.01(-0.12%)
Nov 20, 2003 4.584 4.584 4.409 4.415 2,425,570 -0.13(-2.91%)
Nov 19, 2003 4.335 4.716 4.420 4.547 18,996,200 +0.21(+4.88%)
Nov 18, 2003 4.409 4.489 4.198 4.335 3,243,991 -0.07(-1.68%)
Nov 17, 2003 4.621 4.779 4.404 4.409 1,225,079 -0.31(-6.50%)
Nov 14, 2003 5.150 5.255 4.774 4.716 411,386 -0.38(-7.37%)
Nov 13, 2003 5.155 5.213 5.076 5.091 171,931 -0.07(-1.33%)
Nov 12, 2003 4.906 5.171 4.880 5.160 363,343 +0.31(+6.32%)
Nov 11, 2003 5.118 5.134 4.827 4.853 221,297 -0.35(-6.80%)
Nov 10, 2003 5.144 5.316 5.144 5.208 293,549 +0.20(+3.90%)
Nov 07, 2003 5.255 5.287 5.012 5.012 131,643 -0.11(-2.17%)
Nov 06, 2003 5.118 5.144 4.996 5.123 641,573 +0.01(+0.10%)
Nov 05, 2003 5.372 5.372 4.975 5.118 410,818 -0.26(-4.91%)
Nov 04, 2003 5.303 5.409 5.303 5.382 330,654 +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.