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 (%)
Jul 31, 2015 9.900 9.960 9.790 9.850 1,130,411 -0.06(-0.61%)
Jul 30, 2015 9.730 9.930 9.630 9.910 2,270,575 +0.16(+1.64%)
Jul 29, 2015 8.890 9.770 8.860 9.750 3,138,157 +0.99(+11.30%)
Jul 28, 2015 8.780 8.830 8.655 8.760 1,086,804 +0.01(+0.11%)
Jul 27, 2015 8.750 8.850 8.680 8.750 958,684 -0.12(-1.35%)
Jul 24, 2015 8.980 9.040 8.850 8.870 750,629 -0.14(-1.55%)
Jul 23, 2015 9.070 9.120 8.960 9.010 1,171,696 -0.04(-0.44%)
Jul 22, 2015 8.910 9.080 8.900 9.050 846,968 +0.08(+0.89%)
Jul 21, 2015 9.040 9.130 8.960 8.970 706,631 -0.09(-0.99%)
Jul 20, 2015 9.250 9.280 9.040 9.060 906,433 -0.22(-2.37%)
Jul 17, 2015 9.230 9.300 9.134 9.280 1,084,015 +0.03(+0.32%)
Jul 16, 2015 9.140 9.260 9.030 9.250 2,227,246 +0.12(+1.31%)
Jul 15, 2015 8.670 9.160 8.666 9.130 2,187,491 +0.44(+5.06%)
Jul 14, 2015 8.880 8.950 8.620 8.690 2,676,578 -0.22(-2.47%)
Jul 13, 2015 9.000 9.040 8.840 8.910 953,292 -0.06(-0.67%)
Jul 10, 2015 8.740 8.970 8.632 8.970 1,300,672 +0.36(+4.18%)
Jul 09, 2015 8.680 8.790 8.595 8.610 1,691,804 +0.00(+0.00%)
Jul 08, 2015 8.670 8.710 8.530 8.610 1,237,246 -0.10(-1.15%)
Jul 07, 2015 8.760 8.760 8.440 8.710 1,980,580 -0.05(-0.57%)
Jul 06, 2015 8.780 9.040 8.710 8.760 2,714,362 +0.15(+1.74%)
Jul 02, 2015 8.740 8.610 8.610 8.610 997,400 -0.12(-1.43%)
Jul 01, 2015 8.620 8.780 8.430 8.735 1,818,526 -0.02(-0.17%)
Jun 30, 2015 8.540 8.770 8.520 8.750 2,218,566 +0.35(+4.17%)
Jun 29, 2015 8.750 8.830 8.380 8.400 2,593,644 -0.41(-4.65%)
Jun 26, 2015 8.950 9.020 8.795 8.810 4,429,186 -0.09(-1.01%)
Jun 25, 2015 9.130 9.140 8.870 8.900 1,014,868 -0.21(-2.31%)
Jun 24, 2015 9.250 9.270 9.090 9.110 667,699 -0.17(-1.83%)
Jun 23, 2015 9.330 9.370 9.240 9.280 828,391 -0.04(-0.43%)
Jun 22, 2015 9.270 9.340 9.220 9.320 951,379 +0.07(+0.76%)
Jun 19, 2015 9.240 9.260 9.130 9.250 2,243,816 +0.02(+0.22%)
Jun 18, 2015 9.200 9.295 9.133 9.230 703,587 +0.05(+0.54%)
Jun 17, 2015 9.340 9.340 9.130 9.180 700,859 -0.11(-1.18%)
Jun 16, 2015 9.180 9.340 9.065 9.290 939,073 +0.10(+1.09%)
Jun 15, 2015 8.800 9.250 8.780 9.190 1,563,657 +0.27(+3.03%)
Jun 12, 2015 9.030 9.030 8.840 8.920 731,088 -0.13(-1.44%)
Jun 11, 2015 9.010 9.150 8.960 9.050 674,597 +0.03(+0.33%)
Jun 10, 2015 8.960 9.110 8.890 9.020 1,092,496 +0.13(+1.46%)
Jun 09, 2015 9.040 9.090 8.850 8.890 1,034,731 -0.19(-2.09%)
Jun 08, 2015 9.230 9.280 9.050 9.080 1,216,563 -0.20(-2.16%)
Jun 05, 2015 9.310 9.350 9.200 9.280 718,578 -0.02(-0.22%)
Jun 04, 2015 9.360 9.440 9.190 9.300 883,896 -0.15(-1.59%)
Jun 03, 2015 9.150 9.450 9.110 9.450 1,615,467 +0.33(+3.62%)
Jun 02, 2015 9.130 9.150 9.070 9.120 1,024,441 -0.01(-0.11%)
Jun 01, 2015 9.500 9.500 9.120 9.130 1,170,835 -0.32(-3.39%)
May 29, 2015 9.460 9.490 9.220 9.450 1,453,701 -0.01(-0.11%)
May 28, 2015 9.410 9.470 9.270 9.460 653,438 -0.01(-0.11%)
May 27, 2015 9.250 9.490 9.090 9.470 1,046,547 +0.23(+2.49%)
May 26, 2015 9.290 9.290 9.020 9.240 1,209,270 -0.06(-0.65%)
May 22, 2015 9.300 9.300 9.300 9.300 705,000 +0.00(+0.00%)
May 21, 2015 9.160 9.340 9.110 9.300 1,348,622 +0.15(+1.64%)
May 20, 2015 9.260 9.320 9.120 9.150 892,822 -0.12(-1.29%)
May 19, 2015 9.380 9.464 9.200 9.270 850,287 -0.13(-1.38%)
May 18, 2015 9.370 9.440 9.310 9.400 805,359 +0.03(+0.32%)
May 15, 2015 9.350 9.460 9.300 9.370 606,006 -0.02(-0.16%)
May 14, 2015 9.430 9.490 9.290 9.385 685,145 -0.04(-0.37%)
May 13, 2015 9.310 9.490 9.300 9.420 980,251 -0.03(-0.32%)
May 12, 2015 9.500 9.540 9.360 9.450 726,439 -0.12(-1.25%)
May 11, 2015 9.620 9.730 9.560 9.570 710,340 -0.03(-0.31%)
May 08, 2015 9.630 9.680 9.520 9.600 1,099,351 +0.05(+0.52%)
May 07, 2015 9.500 9.665 9.410 9.550 770,419 +0.02(+0.21%)
May 06, 2015 9.770 9.840 9.370 9.530 1,497,435 -0.18(-1.85%)
May 05, 2015 9.960 10.08 9.700 9.710 1,044,890 -0.26(-2.61%)
May 04, 2015 10.05 10.07 9.960 9.970 588,293 -0.05(-0.55%)
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.