Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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, 2009 4.500 4.620 4.620 4.620 430,500 +0.10(+2.21%)
Dec 30, 2009 4.390 4.520 4.300 4.520 240,318 +0.12(+2.73%)
Dec 29, 2009 4.370 4.420 4.290 4.400 177,772 +0.06(+1.38%)
Dec 28, 2009 4.420 4.420 4.290 4.340 113,264 -0.07(-1.59%)
Dec 24, 2009 4.420 4.440 4.320 4.410 31,094 +0.03(+0.68%)
Dec 23, 2009 4.380 4.430 4.320 4.380 88,720 +0.03(+0.69%)
Dec 22, 2009 4.300 4.400 4.150 4.350 208,918 +0.05(+1.16%)
Dec 21, 2009 4.350 4.430 4.190 4.300 207,480 -0.03(-0.69%)
Dec 18, 2009 4.200 4.330 4.110 4.330 565,396 +0.17(+4.09%)
Dec 17, 2009 4.100 4.180 4.050 4.160 250,985 +0.02(+0.48%)
Dec 16, 2009 4.290 4.310 4.060 4.140 329,875 -0.10(-2.36%)
Dec 15, 2009 4.380 4.380 4.180 4.240 470,250 -0.14(-3.20%)
Dec 14, 2009 4.310 4.400 4.240 4.380 270,566 +0.00(+0.00%)
Dec 11, 2009 4.310 4.380 4.230 4.380 122,866 +0.09(+2.10%)
Dec 10, 2009 4.320 4.420 4.290 4.290 424,703 -0.01(-0.23%)
Dec 09, 2009 4.250 4.340 4.140 4.300 314,458 +0.05(+1.18%)
Dec 08, 2009 4.280 4.320 4.250 4.250 178,056 -0.07(-1.62%)
Dec 07, 2009 4.270 4.320 4.200 4.320 166,522 +0.07(+1.65%)
Dec 04, 2009 4.250 4.260 4.160 4.250 240,010 +0.12(+2.91%)
Dec 03, 2009 4.210 4.290 4.120 4.130 183,083 -0.07(-1.67%)
Dec 02, 2009 4.160 4.230 4.150 4.200 199,958 +0.03(+0.72%)
Dec 01, 2009 4.290 4.300 4.131 4.170 264,635 -0.06(-1.42%)
Nov 30, 2009 4.210 4.250 4.120 4.230 338,087 +0.03(+0.71%)
Nov 27, 2009 4.250 4.300 4.170 4.200 106,173 -0.13(-3.00%)
Nov 25, 2009 4.420 4.460 4.300 4.330 149,554 -0.08(-1.81%)
Nov 24, 2009 4.500 4.500 4.280 4.410 347,013 -0.09(-2.00%)
Nov 23, 2009 4.520 4.600 4.460 4.500 103,303 +0.08(+1.81%)
Nov 20, 2009 4.430 4.550 4.350 4.420 160,799 -0.04(-0.90%)
Nov 19, 2009 4.360 4.500 4.300 4.460 230,800 +0.04(+0.90%)
Nov 18, 2009 4.500 4.520 4.310 4.420 323,460 -0.07(-1.56%)
Nov 17, 2009 4.470 4.580 4.400 4.490 282,103 -0.02(-0.44%)
Nov 16, 2009 4.550 4.640 4.440 4.510 281,279 +0.01(+0.22%)
Nov 13, 2009 4.500 4.540 4.360 4.500 223,511 +0.03(+0.67%)
Nov 12, 2009 4.550 4.580 4.450 4.470 368,210 -0.12(-2.61%)
Nov 11, 2009 4.740 4.740 4.520 4.590 555,666 -0.08(-1.71%)
Nov 10, 2009 4.820 4.900 4.580 4.670 427,199 -0.17(-3.51%)
Nov 09, 2009 4.780 4.950 4.670 4.840 360,263 +0.09(+1.89%)
Nov 06, 2009 4.680 4.780 4.620 4.750 209,669 +0.01(+0.21%)
Nov 05, 2009 4.650 4.760 4.500 4.740 545,196 +0.17(+3.72%)
Nov 04, 2009 5.000 5.000 4.530 4.570 432,895 -0.35(-7.11%)
Nov 03, 2009 4.970 4.980 4.810 4.920 249,103 -0.07(-1.40%)
Nov 02, 2009 4.860 5.190 4.850 4.990 265,434 +0.16(+3.31%)
Oct 30, 2009 5.100 5.100 4.770 4.830 725,338 -0.30(-5.85%)
Oct 29, 2009 5.290 5.380 5.100 5.130 312,295 -0.11(-2.10%)
Oct 28, 2009 5.350 5.470 5.230 5.240 319,490 -0.14(-2.60%)
Oct 27, 2009 5.300 5.570 5.230 5.380 354,127 +0.12(+2.28%)
Oct 26, 2009 5.290 5.500 5.150 5.260 467,976 -0.01(-0.19%)
Oct 23, 2009 5.360 5.450 5.240 5.270 372,984 -0.11(-2.04%)
Oct 22, 2009 5.360 5.460 5.290 5.380 234,111 +0.00(+0.00%)
Oct 21, 2009 5.440 5.570 5.340 5.380 273,701 -0.10(-1.82%)
Oct 20, 2009 5.470 5.680 5.460 5.480 303,979 -0.16(-2.84%)
Oct 19, 2009 5.570 5.650 5.480 5.640 489,841 +0.12(+2.17%)
Oct 16, 2009 5.530 5.600 5.400 5.520 296,133 -0.07(-1.25%)
Oct 15, 2009 5.620 5.662 5.510 5.590 203,161 -0.07(-1.24%)
Oct 14, 2009 5.560 5.660 5.460 5.660 510,335 +0.20(+3.66%)
Oct 13, 2009 5.370 5.460 5.210 5.460 266,732 +0.07(+1.30%)
Oct 12, 2009 5.360 5.570 5.250 5.390 206,112 -0.06(-1.10%)
Oct 09, 2009 5.240 5.450 5.000 5.450 414,327 +0.20(+3.81%)
Oct 08, 2009 5.290 5.365 5.070 5.250 468,768 +0.02(+0.38%)
Oct 07, 2009 5.070 5.250 4.880 5.230 361,588 +0.15(+2.95%)
Oct 06, 2009 5.030 5.160 4.880 5.080 385,358 +0.10(+2.01%)
Oct 05, 2009 4.650 5.070 4.550 4.980 527,861 +0.43(+9.45%)
Oct 02, 2009 4.270 4.580 4.270 4.550 371,101 +0.21(+4.84%)
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.