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, 2016 8.730 8.800 8.720 8.770 1,588,703 +0.06(+0.69%)
Aug 30, 2016 8.730 8.760 8.630 8.710 1,535,062 +0.01(+0.11%)
Aug 29, 2016 8.650 8.760 8.645 8.700 679,625 +0.02(+0.23%)
Aug 26, 2016 8.690 8.770 8.660 8.680 1,452,150 +0.01(+0.12%)
Aug 25, 2016 8.600 8.700 8.570 8.670 647,276 +0.03(+0.35%)
Aug 24, 2016 8.670 8.690 8.580 8.640 780,489 -0.03(-0.35%)
Aug 23, 2016 8.620 8.700 8.580 8.670 912,786 +0.10(+1.17%)
Aug 22, 2016 8.600 8.620 8.530 8.570 709,820 -0.03(-0.35%)
Aug 19, 2016 8.590 8.690 8.580 8.600 1,097,276 -0.08(-0.92%)
Aug 18, 2016 8.730 8.770 8.670 8.680 852,874 -0.05(-0.57%)
Aug 17, 2016 8.760 8.800 8.690 8.730 1,059,033 -0.04(-0.46%)
Aug 16, 2016 8.780 8.930 8.725 8.770 1,551,091 -0.19(-2.12%)
Aug 15, 2016 9.040 9.060 8.950 8.960 1,235,315 -0.03(-0.33%)
Aug 12, 2016 9.060 9.080 8.960 8.990 998,516 -0.08(-0.88%)
Aug 11, 2016 9.060 9.140 9.000 9.070 1,143,916 +0.03(+0.33%)
Aug 10, 2016 9.130 9.160 9.030 9.040 911,695 -0.11(-1.20%)
Aug 09, 2016 9.210 9.240 9.120 9.150 729,345 -0.04(-0.44%)
Aug 08, 2016 9.250 9.300 9.140 9.190 819,277 -0.04(-0.43%)
Aug 05, 2016 9.200 9.310 9.080 9.230 1,063,888 +0.08(+0.87%)
Aug 04, 2016 9.170 9.245 9.130 9.150 971,832 -0.03(-0.33%)
Aug 03, 2016 9.000 9.200 9.000 9.180 1,100,392 +0.16(+1.77%)
Aug 02, 2016 9.120 9.170 8.990 9.020 1,063,895 -0.14(-1.53%)
Aug 01, 2016 8.910 9.180 8.910 9.160 2,103,465 +0.29(+3.27%)
Jul 29, 2016 9.000 9.040 8.810 8.870 1,580,843 -0.16(-1.77%)
Jul 28, 2016 8.930 9.075 8.720 9.030 1,327,040 -0.10(-1.10%)
Jul 27, 2016 9.110 9.170 9.070 9.130 811,560 +0.01(+0.11%)
Jul 26, 2016 9.010 9.130 8.960 9.120 976,070 +0.09(+1.00%)
Jul 25, 2016 9.040 9.085 8.935 9.030 954,437 +0.00(+0.00%)
Jul 22, 2016 8.970 9.090 8.870 9.030 938,265 +0.09(+1.01%)
Jul 21, 2016 9.000 9.040 8.900 8.940 658,872 -0.08(-0.89%)
Jul 20, 2016 9.040 9.050 8.950 9.020 573,062 +0.03(+0.33%)
Jul 19, 2016 8.910 8.995 8.880 8.990 745,948 +0.04(+0.45%)
Jul 18, 2016 8.900 8.970 8.870 8.950 713,830 +0.03(+0.34%)
Jul 15, 2016 8.930 8.930 8.830 8.920 651,118 +0.04(+0.45%)
Jul 14, 2016 8.900 8.950 8.855 8.880 802,307 +0.07(+0.74%)
Jul 13, 2016 8.790 8.845 8.730 8.815 734,789 +0.05(+0.63%)
Jul 12, 2016 8.710 8.810 8.650 8.760 1,009,628 +0.14(+1.62%)
Jul 11, 2016 8.500 8.650 8.500 8.620 813,232 +0.13(+1.53%)
Jul 08, 2016 8.360 8.510 8.310 8.490 1,169,123 +0.18(+2.17%)
Jul 07, 2016 8.330 8.350 8.280 8.310 999,275 +0.00(+0.00%)
Jul 05, 2016 8.560 8.560 8.250 8.310 1,808,450 -0.27(-3.15%)
Jul 01, 2016 8.690 8.580 8.580 8.580 913,700 -0.13(-1.49%)
Jun 30, 2016 8.660 8.710 8.480 8.710 1,351,279 +0.03(+0.35%)
Jun 29, 2016 8.600 8.685 8.520 8.680 932,901 +0.19(+2.24%)
Jun 28, 2016 8.500 8.610 8.390 8.490 1,319,135 +0.11(+1.31%)
Jun 27, 2016 8.630 8.650 8.340 8.380 2,494,440 -0.34(-3.90%)
Jun 24, 2016 8.770 8.980 8.720 8.720 5,884,728 -0.39(-4.28%)
Jun 23, 2016 8.960 9.170 8.860 9.110 1,476,110 +0.26(+2.94%)
Jun 22, 2016 8.890 8.950 8.850 8.850 1,081,379 +0.00(+0.00%)
Jun 21, 2016 8.930 8.950 8.820 8.850 959,236 -0.08(-0.90%)
Jun 20, 2016 8.990 9.100 8.910 8.930 1,050,430 +0.07(+0.79%)
Jun 17, 2016 8.970 9.020 8.840 8.860 2,146,931 -0.08(-0.89%)
Jun 16, 2016 8.840 8.960 8.800 8.940 1,184,277 +0.07(+0.79%)
Jun 15, 2016 8.880 8.970 8.860 8.870 841,842 +0.02(+0.23%)
Jun 14, 2016 8.900 8.975 8.810 8.850 1,144,077 -0.08(-0.90%)
Jun 13, 2016 8.940 9.060 8.920 8.930 859,934 -0.04(-0.45%)
Jun 10, 2016 8.950 9.100 8.950 8.970 1,163,388 -0.05(-0.55%)
Jun 09, 2016 9.120 9.190 9.020 9.020 1,083,830 -0.12(-1.31%)
Jun 08, 2016 9.070 9.230 9.050 9.140 896,204 +0.05(+0.55%)
Jun 07, 2016 9.160 9.190 9.075 9.090 718,444 -0.05(-0.55%)
Jun 06, 2016 9.030 9.210 9.030 9.140 805,422 +0.13(+1.44%)
Jun 03, 2016 9.160 9.160 9.000 9.010 971,818 -0.22(-2.38%)
Jun 02, 2016 9.270 9.270 9.150 9.230 682,683 -0.03(-0.32%)
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.