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 (%)
Feb 29, 2012 7.130 7.220 7.020 7.030 1,838,234 -0.07(-0.99%)
Feb 28, 2012 6.950 7.110 6.920 7.100 1,024,826 +0.20(+2.90%)
Feb 27, 2012 6.790 6.950 6.750 6.900 939,549 +0.08(+1.17%)
Feb 24, 2012 6.960 6.960 6.770 6.820 1,297,566 +0.06(+0.89%)
Feb 23, 2012 6.600 6.760 6.600 6.760 910,343 +0.16(+2.42%)
Feb 22, 2012 6.740 6.770 6.600 6.600 597,907 -0.14(-2.08%)
Feb 21, 2012 6.800 6.830 6.700 6.740 887,799 +0.00(+0.00%)
Feb 17, 2012 6.630 6.790 6.580 6.740 847,743 +0.12(+1.81%)
Feb 16, 2012 6.530 6.640 6.420 6.620 1,055,813 +0.14(+2.16%)
Feb 15, 2012 6.720 6.720 6.450 6.480 869,525 -0.18(-2.70%)
Feb 14, 2012 6.870 6.878 6.610 6.660 693,643 -0.23(-3.34%)
Feb 13, 2012 6.880 6.960 6.800 6.890 1,092,284 +0.09(+1.32%)
Feb 10, 2012 6.860 6.900 6.660 6.800 1,060,333 +0.06(+0.89%)
Feb 09, 2012 6.520 6.740 6.520 6.740 1,109,187 +0.22(+3.37%)
Feb 08, 2012 6.520 6.570 6.410 6.520 453,274 +0.01(+0.15%)
Feb 07, 2012 6.590 6.620 6.480 6.510 583,428 -0.08(-1.21%)
Feb 06, 2012 6.700 6.730 6.550 6.590 442,070 -0.15(-2.23%)
Feb 03, 2012 6.600 6.760 6.560 6.740 872,660 +0.25(+3.85%)
Feb 02, 2012 6.430 6.570 6.350 6.490 713,983 +0.09(+1.41%)
Feb 01, 2012 6.290 6.470 6.210 6.400 838,794 +0.14(+2.24%)
Jan 31, 2012 6.360 6.370 6.210 6.260 684,983 -0.05(-0.79%)
Jan 30, 2012 6.360 6.390 6.260 6.310 629,813 -0.08(-1.25%)
Jan 27, 2012 6.400 6.530 6.360 6.390 720,148 -0.02(-0.31%)
Jan 26, 2012 6.420 6.460 6.340 6.410 577,389 +0.05(+0.79%)
Jan 25, 2012 6.450 6.460 6.320 6.360 1,045,192 -0.08(-1.24%)
Jan 24, 2012 6.520 6.530 6.390 6.440 719,741 -0.11(-1.68%)
Jan 23, 2012 6.400 6.610 6.400 6.550 1,046,331 +0.16(+2.50%)
Jan 20, 2012 6.300 6.400 6.300 6.390 755,591 +0.06(+0.95%)
Jan 19, 2012 6.260 6.370 6.250 6.330 739,078 +0.13(+2.10%)
Jan 18, 2012 6.260 6.300 6.160 6.200 1,118,395 -0.06(-0.96%)
Jan 17, 2012 6.330 6.360 6.160 6.260 1,076,934 -0.04(-0.63%)
Jan 13, 2012 6.270 6.350 6.142 6.300 1,042,268 +0.06(+0.96%)
Jan 12, 2012 6.250 6.330 6.100 6.240 1,064,592 +0.06(+0.97%)
Jan 11, 2012 6.110 6.330 6.050 6.180 740,770 +0.08(+1.31%)
Jan 10, 2012 6.120 6.160 6.080 6.100 594,935 +0.04(+0.66%)
Jan 09, 2012 6.080 6.130 6.000 6.060 661,646 +0.01(+0.17%)
Jan 06, 2012 6.050 6.120 5.960 6.050 722,230 -0.04(-0.66%)
Jan 05, 2012 6.030 6.140 5.950 6.090 392,674 +0.04(+0.66%)
Jan 04, 2012 6.050 6.080 5.880 6.050 644,627 +0.11(+1.85%)
Dec 30, 2011 5.750 5.940 5.740 5.940 824,193 +0.17(+2.95%)
Dec 29, 2011 5.660 5.820 5.660 5.770 687,352 +0.10(+1.76%)
Dec 28, 2011 5.910 5.950 5.655 5.670 691,527 -0.23(-3.90%)
Dec 27, 2011 5.850 5.930 5.810 5.900 483,196 +0.05(+0.85%)
Dec 23, 2011 5.840 5.910 5.810 5.850 393,286 +0.14(+2.45%)
Dec 21, 2011 5.710 5.750 5.650 5.710 842,568 -0.02(-0.35%)
Dec 20, 2011 5.630 5.780 5.591 5.730 1,057,575 +0.17(+3.06%)
Dec 19, 2011 5.600 5.670 5.550 5.560 1,215,917 -0.06(-1.07%)
Dec 16, 2011 5.500 5.640 5.460 5.620 1,841,072 +0.19(+3.50%)
Dec 15, 2011 5.820 5.860 5.400 5.430 2,279,735 -0.31(-5.40%)
Dec 14, 2011 5.830 5.860 5.700 5.740 649,708 -0.12(-2.05%)
Dec 13, 2011 6.030 6.120 5.780 5.860 684,429 -0.12(-2.01%)
Dec 12, 2011 6.050 6.100 5.920 5.980 578,280 -0.15(-2.45%)
Dec 09, 2011 6.020 6.170 5.970 6.130 498,268 +0.14(+2.34%)
Dec 08, 2011 6.140 6.180 5.970 5.990 678,761 -0.22(-3.54%)
Dec 07, 2011 6.170 6.240 6.010 6.210 1,122,279 +0.01(+0.16%)
Dec 06, 2011 6.230 6.290 6.190 6.200 881,238 -0.04(-0.64%)
Dec 05, 2011 6.350 6.390 6.170 6.240 875,478 -0.01(-0.16%)
Dec 02, 2011 6.290 6.370 6.200 6.250 431,841 +0.07(+1.13%)
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.