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 (%)
Aug 31, 2009 4.400 4.560 4.360 4.520 327,862 +0.04(+0.89%)
Aug 28, 2009 4.620 4.620 4.420 4.480 107,344 -0.08(-1.75%)
Aug 27, 2009 4.570 4.600 4.400 4.560 134,439 +0.03(+0.66%)
Aug 26, 2009 4.590 4.650 4.470 4.530 149,682 -0.06(-1.31%)
Aug 25, 2009 4.490 4.650 4.455 4.590 388,503 +0.14(+3.15%)
Aug 24, 2009 4.510 4.570 4.410 4.450 129,183 -0.03(-0.67%)
Aug 21, 2009 4.540 4.600 4.450 4.480 285,023 +0.01(+0.22%)
Aug 20, 2009 4.330 4.530 4.330 4.470 277,754 +0.11(+2.52%)
Aug 19, 2009 4.270 4.410 4.250 4.360 138,308 +0.00(+0.00%)
Aug 18, 2009 4.340 4.440 4.280 4.360 135,127 +0.04(+0.93%)
Aug 17, 2009 4.300 4.350 4.190 4.320 158,133 -0.10(-2.26%)
Aug 14, 2009 4.560 4.649 4.360 4.420 127,164 -0.14(-3.07%)
Aug 13, 2009 4.620 4.640 4.450 4.560 182,574 -0.03(-0.65%)
Aug 12, 2009 4.430 4.680 4.380 4.590 337,623 +0.18(+4.08%)
Aug 11, 2009 4.580 4.680 4.410 4.410 252,414 -0.15(-3.29%)
Aug 10, 2009 4.570 4.730 4.520 4.560 198,170 -0.06(-1.30%)
Aug 07, 2009 4.670 4.700 4.250 4.620 342,527 +0.05(+1.09%)
Aug 06, 2009 4.590 4.830 4.510 4.570 275,867 +0.02(+0.44%)
Aug 05, 2009 4.840 4.840 4.330 4.550 539,551 -0.09(-1.94%)
Aug 04, 2009 4.520 4.660 4.400 4.640 274,793 +0.08(+1.75%)
Aug 03, 2009 4.700 4.730 4.520 4.560 305,890 -0.01(-0.22%)
Jul 31, 2009 4.630 4.740 4.560 4.570 383,955 -0.07(-1.51%)
Jul 30, 2009 4.540 4.670 4.410 4.640 350,186 +0.17(+3.80%)
Jul 29, 2009 4.570 4.600 4.400 4.470 464,733 -0.13(-2.83%)
Jul 28, 2009 4.720 4.750 4.510 4.600 418,549 -0.14(-2.95%)
Jul 27, 2009 4.700 4.790 4.590 4.740 350,881 +0.21(+4.64%)
Jul 24, 2009 4.490 4.550 4.410 4.530 324,923 +0.04(+0.89%)
Jul 23, 2009 4.240 4.500 4.240 4.490 447,072 +0.23(+5.40%)
Jul 22, 2009 4.230 4.350 4.170 4.260 304,298 -0.01(-0.23%)
Jul 21, 2009 4.290 4.420 4.230 4.270 211,183 -0.01(-0.23%)
Jul 20, 2009 4.250 4.280 4.200 4.280 229,096 +0.08(+1.90%)
Jul 17, 2009 4.240 4.280 4.140 4.200 257,462 +0.00(+0.00%)
Jul 16, 2009 4.090 4.280 4.060 4.200 357,337 +0.09(+2.19%)
Jul 15, 2009 4.090 4.120 4.030 4.110 388,648 +0.09(+2.24%)
Jul 14, 2009 4.060 4.100 3.930 4.020 269,407 -0.03(-0.74%)
Jul 13, 2009 3.995 4.110 3.870 4.050 360,564 +0.17(+4.38%)
Jul 10, 2009 3.900 3.900 3.734 3.880 457,231 -0.06(-1.52%)
Jul 09, 2009 3.850 3.990 3.750 3.940 357,346 +0.11(+2.87%)
Jul 08, 2009 3.770 3.850 3.720 3.830 246,846 +0.02(+0.52%)
Jul 07, 2009 3.840 3.850 3.680 3.810 201,094 -0.02(-0.52%)
Jul 06, 2009 3.800 3.850 3.520 3.830 312,128 +0.05(+1.32%)
Jul 02, 2009 3.770 3.840 3.640 3.780 225,731 -0.07(-1.82%)
Jul 01, 2009 3.820 3.910 3.800 3.850 400,922 +0.06(+1.58%)
Jun 30, 2009 3.850 3.880 3.780 3.790 337,557 +0.00(+0.00%)
Jun 29, 2009 4.050 4.050 3.770 3.790 419,354 -0.26(-6.42%)
Jun 26, 2009 3.700 4.080 3.620 4.050 3,547,927 +0.39(+10.66%)
Jun 25, 2009 3.520 3.660 3.300 3.660 326,295 +0.16(+4.57%)
Jun 24, 2009 3.240 3.510 3.170 3.500 327,601 +0.30(+9.37%)
Jun 23, 2009 3.400 3.440 3.090 3.200 282,754 -0.18(-5.33%)
Jun 22, 2009 3.550 3.580 3.360 3.380 224,888 -0.18(-5.06%)
Jun 19, 2009 3.630 3.700 3.540 3.560 207,680 -0.01(-0.28%)
Jun 18, 2009 3.400 3.625 3.330 3.570 107,056 +0.15(+4.39%)
Jun 17, 2009 3.430 3.460 3.250 3.420 266,545 +0.01(+0.29%)
Jun 16, 2009 3.590 3.700 3.410 3.410 204,177 -0.11(-3.12%)
Jun 15, 2009 3.720 3.720 3.430 3.520 219,115 -0.18(-4.86%)
Jun 12, 2009 3.440 3.730 3.410 3.700 411,830 +0.24(+6.94%)
Jun 11, 2009 3.450 3.550 3.360 3.460 252,936 +0.02(+0.58%)
Jun 10, 2009 3.310 3.450 3.300 3.440 384,562 +0.18(+5.52%)
Jun 09, 2009 3.260 3.450 3.250 3.260 263,078 +0.01(+0.31%)
Jun 08, 2009 3.250 3.430 3.150 3.250 477,652 -0.17(-4.97%)
Jun 05, 2009 3.450 3.450 3.350 3.420 131,109 +0.00(+0.00%)
Jun 04, 2009 3.420 3.450 3.280 3.420 268,068 +0.02(+0.59%)
Jun 03, 2009 3.340 3.450 3.310 3.400 228,798 +0.01(+0.29%)
Jun 02, 2009 3.410 3.420 3.300 3.390 387,653 -0.04(-1.17%)
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.