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 (%)
Mar 31, 2010 6.120 6.280 6.060 6.110 295,263 -0.04(-0.65%)
Mar 30, 2010 6.090 6.180 6.080 6.150 206,047 +0.08(+1.32%)
Mar 29, 2010 6.370 6.370 6.050 6.070 461,985 -0.29(-4.56%)
Mar 26, 2010 6.430 6.470 6.340 6.360 330,331 -0.01(-0.16%)
Mar 25, 2010 6.410 6.440 6.220 6.370 641,183 +0.25(+4.08%)
Mar 24, 2010 6.120 6.300 6.000 6.120 457,011 -0.06(-0.97%)
Mar 23, 2010 6.080 6.200 6.000 6.180 419,991 +0.15(+2.49%)
Mar 22, 2010 5.700 6.040 5.680 6.030 425,791 +0.33(+5.79%)
Mar 19, 2010 5.920 5.990 5.660 5.700 662,020 -0.21(-3.55%)
Mar 18, 2010 6.140 6.140 5.830 5.910 622,854 -0.20(-3.27%)
Mar 17, 2010 6.070 6.170 6.000 6.110 276,250 +0.04(+0.66%)
Mar 16, 2010 6.040 6.080 5.980 6.070 287,671 +0.06(+1.00%)
Mar 15, 2010 6.010 6.030 5.880 6.010 349,309 +0.03(+0.50%)
Mar 12, 2010 5.950 6.010 5.880 5.980 279,980 +0.06(+1.01%)
Mar 11, 2010 5.860 5.930 5.630 5.920 294,310 +0.03(+0.51%)
Mar 10, 2010 5.780 5.930 5.720 5.890 615,395 +0.11(+1.90%)
Mar 09, 2010 5.710 5.800 5.590 5.780 331,070 +0.04(+0.70%)
Mar 08, 2010 5.660 5.781 5.500 5.740 803,797 +0.11(+1.95%)
Mar 05, 2010 5.500 5.650 5.450 5.630 463,715 +0.18(+3.30%)
Mar 04, 2010 5.340 5.500 5.300 5.450 596,372 +0.08(+1.49%)
Mar 03, 2010 5.240 5.480 5.200 5.370 723,562 +0.17(+3.27%)
Mar 02, 2010 5.250 5.270 5.060 5.200 256,770 -0.05(-0.95%)
Mar 01, 2010 5.000 5.250 4.850 5.250 493,171 +0.29(+5.85%)
Feb 26, 2010 5.000 5.010 4.850 4.960 347,003 -0.03(-0.60%)
Feb 25, 2010 4.900 5.000 4.750 4.990 529,374 -0.04(-0.80%)
Feb 24, 2010 4.500 5.100 4.500 5.030 882,228 +0.76(+17.80%)
Feb 23, 2010 4.150 4.320 4.115 4.270 157,540 +0.12(+2.89%)
Feb 22, 2010 4.270 4.300 4.050 4.150 310,820 -0.07(-1.66%)
Feb 19, 2010 4.120 4.240 3.940 4.220 244,999 +0.10(+2.43%)
Feb 18, 2010 4.130 4.160 4.010 4.120 157,506 +0.00(+0.00%)
Feb 17, 2010 4.040 4.150 4.030 4.120 202,178 +0.11(+2.74%)
Feb 16, 2010 4.190 4.190 3.980 4.010 156,855 -0.14(-3.37%)
Feb 12, 2010 4.020 4.150 4.150 4.150 188,000 +0.08(+1.97%)
Feb 11, 2010 3.870 4.080 3.850 4.070 135,719 +0.19(+4.90%)
Feb 10, 2010 3.860 3.890 3.800 3.880 131,469 +0.01(+0.26%)
Feb 09, 2010 3.870 4.020 3.800 3.870 184,913 +0.05(+1.31%)
Feb 08, 2010 3.830 3.990 3.810 3.820 147,317 +0.00(+0.00%)
Feb 05, 2010 3.760 4.030 3.720 3.820 165,065 +0.09(+2.41%)
Feb 04, 2010 3.930 3.960 3.720 3.730 263,886 -0.20(-5.09%)
Feb 03, 2010 3.980 4.020 3.920 3.930 477,559 -0.06(-1.50%)
Feb 02, 2010 4.050 4.070 3.965 3.990 447,179 -0.07(-1.72%)
Feb 01, 2010 4.100 4.250 4.040 4.060 312,014 -0.01(-0.25%)
Jan 29, 2010 4.120 4.245 4.050 4.070 168,854 -0.02(-0.49%)
Jan 28, 2010 4.210 4.340 4.050 4.090 152,162 -0.10(-2.39%)
Jan 27, 2010 4.260 4.380 4.130 4.190 188,822 -0.11(-2.56%)
Jan 26, 2010 4.260 4.310 4.190 4.300 274,872 +0.04(+0.94%)
Jan 25, 2010 4.300 4.440 4.200 4.260 227,160 -0.01(-0.23%)
Jan 22, 2010 4.340 4.440 4.240 4.270 252,232 -0.07(-1.61%)
Jan 21, 2010 4.340 4.460 4.220 4.340 430,144 +0.00(+0.00%)
Jan 20, 2010 4.570 4.570 3.760 4.340 368,377 -0.27(-5.86%)
Jan 19, 2010 4.490 4.680 3.970 4.610 389,027 +0.12(+2.67%)
Jan 15, 2010 4.640 4.490 4.490 4.490 160,000 -0.14(-3.02%)
Jan 14, 2010 4.640 4.720 4.567 4.630 94,125 -0.04(-0.86%)
Jan 13, 2010 4.640 4.720 4.580 4.670 223,588 +0.05(+1.08%)
Jan 12, 2010 4.730 4.790 4.600 4.620 163,426 -0.15(-3.14%)
Jan 11, 2010 4.820 4.910 4.730 4.770 230,065 -0.04(-0.83%)
Jan 08, 2010 4.810 4.905 4.680 4.810 130,356 +0.00(+0.00%)
Jan 07, 2010 4.710 4.840 4.560 4.810 176,353 +0.10(+2.12%)
Jan 06, 2010 4.870 4.950 4.670 4.710 140,690 -0.15(-3.09%)
Jan 05, 2010 4.850 5.000 4.840 4.860 262,718 +0.02(+0.41%)
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.