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 (%)
Nov 28, 2014 8.630 8.750 8.610 8.710 490,862 +0.05(+0.58%)
Nov 26, 2014 8.670 8.660 8.660 8.660 337,400 -0.04(-0.46%)
Nov 25, 2014 8.700 8.740 8.620 8.700 396,771 +0.02(+0.23%)
Nov 24, 2014 8.610 8.770 8.610 8.680 795,832 +0.05(+0.58%)
Nov 21, 2014 8.960 8.960 8.620 8.630 1,510,535 -0.24(-2.71%)
Nov 20, 2014 8.790 8.880 8.690 8.870 993,501 +0.01(+0.11%)
Nov 19, 2014 8.770 8.860 8.670 8.860 1,047,818 +0.05(+0.57%)
Nov 18, 2014 8.530 8.850 8.500 8.810 915,098 +0.30(+3.53%)
Nov 17, 2014 8.520 8.600 8.480 8.510 425,055 -0.05(-0.58%)
Nov 14, 2014 8.570 8.680 8.530 8.560 665,927 -0.02(-0.23%)
Nov 13, 2014 8.690 8.690 8.480 8.580 638,697 -0.07(-0.81%)
Nov 12, 2014 8.600 8.670 8.550 8.650 663,636 +0.03(+0.35%)
Nov 11, 2014 8.550 8.640 8.520 8.620 552,946 +0.04(+0.47%)
Nov 10, 2014 8.470 8.580 8.450 8.580 740,306 +0.10(+1.18%)
Nov 07, 2014 8.630 8.640 8.470 8.480 1,048,631 -0.15(-1.74%)
Nov 06, 2014 8.630 8.700 8.560 8.630 812,745 -0.02(-0.23%)
Nov 05, 2014 8.510 8.650 8.400 8.650 1,180,811 +0.17(+2.00%)
Nov 04, 2014 8.440 8.490 8.310 8.480 941,477 -0.01(-0.12%)
Nov 03, 2014 8.470 8.520 8.350 8.490 1,403,397 +0.01(+0.12%)
Oct 31, 2014 8.200 8.490 8.090 8.480 1,719,332 +0.49(+6.13%)
Oct 30, 2014 8.030 8.200 7.880 7.990 1,723,176 -0.04(-0.50%)
Oct 29, 2014 7.960 8.050 7.900 8.030 1,526,306 +0.05(+0.63%)
Oct 28, 2014 7.850 7.990 7.840 7.980 1,403,298 +0.15(+1.92%)
Oct 27, 2014 7.810 7.830 7.830 7.830 500,399 +0.00(+0.00%)
Oct 24, 2014 7.740 7.840 7.680 7.830 505,481 +0.10(+1.29%)
Oct 23, 2014 7.700 7.820 7.580 7.730 992,049 +0.14(+1.84%)
Oct 22, 2014 7.470 7.670 7.360 7.590 904,612 +0.10(+1.34%)
Oct 21, 2014 7.420 7.510 7.400 7.490 439,139 +0.08(+1.15%)
Oct 20, 2014 7.310 7.410 7.250 7.405 470,823 +0.04(+0.47%)
Oct 17, 2014 7.650 7.650 7.310 7.370 917,449 -0.15(-1.99%)
Oct 16, 2014 7.110 7.560 7.020 7.520 1,174,993 +0.30(+4.16%)
Oct 15, 2014 7.140 7.330 6.870 7.220 2,387,861 +0.00(+0.00%)
Oct 14, 2014 7.180 7.300 7.150 7.220 1,075,523 +0.06(+0.84%)
Oct 13, 2014 7.220 7.340 7.160 7.160 840,451 -0.04(-0.56%)
Oct 10, 2014 7.210 7.400 7.130 7.200 1,156,638 -0.07(-0.96%)
Oct 09, 2014 7.500 7.570 7.260 7.270 968,099 -0.26(-3.45%)
Oct 08, 2014 7.380 7.530 7.250 7.530 882,939 +0.16(+2.17%)
Oct 07, 2014 7.500 7.595 7.370 7.370 1,132,162 -0.13(-1.73%)
Oct 06, 2014 7.500 7.608 7.440 7.500 1,042,553 +0.01(+0.13%)
Oct 03, 2014 7.480 7.555 7.410 7.490 724,365 +0.10(+1.35%)
Oct 02, 2014 7.360 7.470 7.340 7.390 677,908 +0.04(+0.54%)
Oct 01, 2014 7.410 7.480 7.295 7.350 1,217,110 -0.08(-1.08%)
Sep 30, 2014 7.280 7.580 7.250 7.430 1,817,933 +0.27(+3.77%)
Sep 29, 2014 7.260 7.310 7.100 7.160 907,198 -0.17(-2.32%)
Sep 26, 2014 7.220 7.330 7.210 7.330 660,340 +0.10(+1.38%)
Sep 25, 2014 7.350 7.350 7.170 7.230 1,063,165 -0.13(-1.77%)
Sep 24, 2014 7.370 7.395 7.270 7.360 929,527 +0.03(+0.41%)
Sep 23, 2014 7.430 7.710 7.310 7.330 1,266,688 -0.12(-1.61%)
Sep 22, 2014 7.560 7.580 7.410 7.450 800,761 -0.12(-1.59%)
Sep 19, 2014 7.770 7.770 7.540 7.570 1,733,799 -0.22(-2.82%)
Sep 18, 2014 7.750 7.870 7.750 7.790 666,634 +0.09(+1.17%)
Sep 17, 2014 7.720 7.810 7.630 7.700 593,297 -0.03(-0.39%)
Sep 16, 2014 7.780 7.870 7.690 7.730 895,317 -0.08(-1.02%)
Sep 15, 2014 7.730 7.840 7.700 7.810 848,927 +0.08(+1.03%)
Sep 12, 2014 7.730 7.810 7.670 7.730 861,246 +0.02(+0.26%)
Sep 11, 2014 7.550 7.770 7.550 7.710 942,328 +0.13(+1.72%)
Sep 10, 2014 7.730 7.770 7.550 7.580 892,773 -0.13(-1.69%)
Sep 09, 2014 7.420 7.750 7.420 7.710 2,012,929 +0.30(+4.05%)
Sep 08, 2014 7.500 7.563 7.370 7.410 1,141,853 -0.12(-1.59%)
Sep 05, 2014 7.500 7.565 7.440 7.530 894,485 +0.02(+0.27%)
Sep 04, 2014 7.510 7.610 7.480 7.510 974,696 +0.04(+0.54%)
Sep 03, 2014 7.650 7.670 7.450 7.470 820,081 -0.13(-1.71%)
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.