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 (%)
Nov 30, 2011 26.17 26.80 26.14 26.50 1,178,954 +1.52(+6.08%)
Nov 29, 2011 25.26 25.29 24.87 24.98 693,208 -0.11(-0.44%)
Nov 28, 2011 24.18 25.20 24.10 25.09 1,644,901 +1.93(+8.33%)
Nov 25, 2011 23.70 23.95 23.08 23.16 279,463 -0.75(-3.14%)
Nov 23, 2011 24.28 24.49 23.80 23.91 976,086 -0.78(-3.16%)
Nov 22, 2011 24.68 25.08 24.34 24.69 994,565 -0.03(-0.12%)
Nov 21, 2011 24.81 24.95 24.24 24.72 1,218,101 -0.74(-2.91%)
Nov 18, 2011 25.46 25.85 25.13 25.46 465,785 +0.25(+0.99%)
Nov 17, 2011 26.67 26.69 24.85 25.21 1,193,283 -1.61(-6.00%)
Nov 16, 2011 26.68 27.65 26.60 26.82 424,017 -0.34(-1.25%)
Nov 15, 2011 27.16 27.46 26.63 27.16 547,178 -0.26(-0.95%)
Nov 14, 2011 27.57 27.87 26.87 27.42 469,954 -0.37(-1.33%)
Nov 11, 2011 27.32 28.65 27.19 27.79 1,024,432 +1.09(+4.08%)
Nov 10, 2011 26.62 27.02 26.15 26.70 958,460 +0.75(+2.89%)
Nov 09, 2011 26.89 27.05 25.47 25.95 1,355,075 -2.02(-7.22%)
Nov 08, 2011 27.90 28.11 26.84 27.97 778,722 +0.36(+1.30%)
Nov 07, 2011 28.04 28.13 26.95 27.61 1,108,575 -0.33(-1.18%)
Nov 04, 2011 26.59 28.14 26.32 27.94 2,141,024 +1.00(+3.71%)
Nov 03, 2011 24.80 27.28 24.52 26.94 2,433,917 +2.43(+9.91%)
Nov 02, 2011 22.97 24.81 22.85 24.51 2,836,673 +2.20(+9.86%)
Nov 01, 2011 22.96 23.61 21.42 22.31 5,770,515 -5.73(-20.44%)
Oct 31, 2011 29.07 29.63 28.04 28.04 1,151,363 -1.99(-6.63%)
Oct 28, 2011 30.13 30.47 29.43 30.03 1,210,065 -0.34(-1.12%)
Oct 27, 2011 29.32 31.02 29.13 30.37 1,280,605 +2.70(+9.76%)
Oct 26, 2011 27.19 27.95 26.18 27.67 749,910 +1.01(+3.79%)
Oct 25, 2011 28.16 28.27 26.57 26.66 1,050,894 -1.70(-5.99%)
Oct 24, 2011 26.92 28.46 26.74 28.36 751,012 +1.62(+6.06%)
Oct 21, 2011 26.73 27.22 26.26 26.74 616,287 +0.33(+1.25%)
Oct 20, 2011 26.00 26.50 25.33 26.41 814,812 +0.29(+1.11%)
Oct 19, 2011 27.14 27.18 25.92 26.12 924,196 -1.02(-3.76%)
Oct 18, 2011 26.48 27.65 25.82 27.14 2,223,728 +0.68(+2.57%)
Oct 17, 2011 29.09 29.09 26.37 26.46 1,088,555 -2.67(-9.17%)
Oct 14, 2011 28.35 29.25 28.03 29.13 723,897 +1.43(+5.16%)
Oct 13, 2011 27.80 27.80 26.88 27.70 969,852 -0.51(-1.81%)
Oct 12, 2011 27.32 28.84 27.27 28.21 1,911,123 +1.11(+4.10%)
Oct 11, 2011 25.61 27.27 25.42 27.10 1,238,085 +1.16(+4.47%)
Oct 10, 2011 25.59 26.16 25.27 25.94 786,101 +1.18(+4.77%)
Oct 07, 2011 25.99 26.26 24.35 24.76 1,133,522 -1.15(-4.44%)
Oct 06, 2011 25.67 25.95 25.21 25.91 964,127 +1.01(+4.06%)
Oct 05, 2011 23.45 25.09 23.14 24.90 1,323,053 +1.42(+6.05%)
Oct 04, 2011 20.93 23.59 20.87 23.48 1,669,502 +2.12(+9.93%)
Oct 03, 2011 23.12 23.54 21.29 21.36 1,379,041 -1.99(-8.52%)
Sep 30, 2011 23.79 24.43 23.19 23.35 1,225,013 -1.07(-4.38%)
Sep 29, 2011 24.19 24.88 23.44 24.42 1,537,554 +0.93(+3.96%)
Sep 28, 2011 24.27 24.64 23.30 23.49 1,816,124 -0.83(-3.41%)
Sep 27, 2011 22.81 24.66 22.48 24.32 1,740,868 +2.31(+10.50%)
Sep 26, 2011 22.02 22.16 20.82 22.01 801,910 +0.30(+1.38%)
Sep 23, 2011 20.62 22.32 20.49 21.71 1,613,506 +0.82(+3.93%)
Sep 22, 2011 22.06 22.06 20.21 20.89 2,667,203 -2.18(-9.45%)
Sep 21, 2011 25.81 25.83 22.96 23.07 1,798,003 -2.79(-10.79%)
Sep 20, 2011 26.71 26.94 25.82 25.86 912,069 -0.68(-2.56%)
Sep 19, 2011 27.10 27.24 25.93 26.54 1,006,203 -1.27(-4.57%)
Sep 16, 2011 27.82 28.12 27.41 27.81 869,700 -0.05(-0.18%)
Sep 15, 2011 27.97 28.10 27.20 27.86 572,108 +0.27(+0.98%)
Sep 14, 2011 27.13 28.16 26.18 27.59 724,283 +0.75(+2.79%)
Sep 13, 2011 26.12 27.12 25.99 26.84 635,997 +0.89(+3.43%)
Sep 12, 2011 25.74 26.38 25.16 25.95 1,116,791 -0.28(-1.07%)
Sep 09, 2011 27.00 27.10 25.91 26.23 777,565 -1.21(-4.41%)
Sep 08, 2011 27.73 28.52 27.31 27.44 831,832 -0.50(-1.79%)
Sep 07, 2011 27.47 28.27 27.45 27.94 1,033,808 +0.94(+3.48%)
Sep 06, 2011 26.36 27.18 26.33 27.00 1,252,337 -0.51(-1.85%)
Sep 02, 2011 29.05 29.28 27.41 27.51 1,014,832 -1.66(-5.69%)
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.