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 (%)
Sep 30, 2011 6.120 6.220 6.020 6.030 830,712 -0.22(-3.52%)
Sep 29, 2011 6.260 6.260 6.000 6.250 779,994 +0.17(+2.80%)
Sep 28, 2011 6.530 6.530 6.080 6.080 806,398 -0.45(-6.89%)
Sep 27, 2011 6.690 6.780 6.460 6.530 853,308 +0.03(+0.46%)
Sep 26, 2011 6.310 6.510 6.140 6.500 762,243 +0.25(+4.00%)
Sep 23, 2011 6.170 6.350 6.140 6.250 696,162 +0.08(+1.30%)
Sep 22, 2011 6.090 6.300 6.050 6.170 1,308,282 -0.07(-1.12%)
Sep 21, 2011 6.400 6.560 6.210 6.240 789,931 -0.16(-2.50%)
Sep 20, 2011 6.640 6.730 6.400 6.400 677,886 -0.17(-2.59%)
Sep 19, 2011 6.730 6.790 6.550 6.570 1,012,421 -0.34(-4.92%)
Sep 16, 2011 6.880 6.940 6.680 6.910 1,233,430 +0.05(+0.73%)
Sep 15, 2011 6.800 6.860 6.675 6.860 800,080 +0.16(+2.39%)
Sep 14, 2011 6.710 6.800 6.510 6.700 1,255,578 +0.07(+1.06%)
Sep 13, 2011 6.500 6.635 6.440 6.630 1,081,502 +0.15(+2.31%)
Sep 12, 2011 6.390 6.490 6.250 6.480 1,338,655 +0.06(+0.93%)
Sep 09, 2011 6.300 6.535 6.245 6.420 1,808,495 +0.16(+2.56%)
Sep 08, 2011 6.390 6.490 6.210 6.260 811,524 -0.21(-3.25%)
Sep 07, 2011 6.350 6.470 6.300 6.470 1,215,971 +0.24(+3.85%)
Sep 06, 2011 5.950 6.240 5.910 6.230 1,437,632 +0.16(+2.64%)
Sep 02, 2011 6.160 6.340 6.030 6.070 892,987 -0.29(-4.56%)
Sep 01, 2011 6.560 6.740 6.330 6.360 1,042,937 -0.21(-3.20%)
Aug 31, 2011 6.740 6.840 6.530 6.570 1,330,819 -0.07(-1.05%)
Aug 30, 2011 6.560 6.740 6.450 6.640 1,175,812 +0.04(+0.61%)
Aug 29, 2011 6.270 6.610 6.220 6.600 1,162,493 +0.42(+6.80%)
Aug 26, 2011 5.970 6.250 5.880 6.180 981,684 +0.18(+3.00%)
Aug 25, 2011 6.410 6.449 5.980 6.000 1,228,812 -0.30(-4.76%)
Aug 24, 2011 6.240 6.440 6.010 6.300 736,024 +0.06(+0.96%)
Aug 23, 2011 5.970 6.290 5.880 6.240 1,160,560 +0.32(+5.41%)
Aug 22, 2011 6.150 6.250 5.890 5.920 1,350,014 -0.04(-0.67%)
Aug 19, 2011 6.190 6.390 5.940 5.960 1,319,890 -0.35(-5.55%)
Aug 18, 2011 6.470 6.470 6.190 6.310 1,484,876 -0.39(-5.82%)
Aug 17, 2011 6.820 6.890 6.680 6.700 680,007 -0.05(-0.74%)
Aug 16, 2011 6.780 6.870 6.600 6.750 1,050,348 -0.07(-1.03%)
Aug 15, 2011 6.720 6.910 6.660 6.820 994,379 +0.20(+3.02%)
Aug 12, 2011 6.023 6.928 6.023 6.620 1,108,881 +0.00(+0.00%)
Aug 11, 2011 6.350 6.680 6.300 6.620 1,822,740 +0.31(+4.91%)
Aug 10, 2011 6.640 6.980 6.290 6.310 1,773,673 -0.48(-7.07%)
Aug 09, 2011 6.650 6.790 6.000 6.790 3,155,772 +0.29(+4.46%)
Aug 08, 2011 6.910 7.110 6.470 6.500 1,850,603 -0.69(-9.60%)
Aug 05, 2011 7.450 7.560 7.070 7.190 1,452,844 -0.17(-2.31%)
Aug 04, 2011 7.620 7.830 7.360 7.360 1,182,437 -0.36(-4.66%)
Aug 03, 2011 7.780 7.880 7.630 7.720 1,228,025 -0.01(-0.13%)
Aug 02, 2011 8.130 8.190 7.720 7.730 1,466,786 -0.47(-5.73%)
Aug 01, 2011 8.310 8.353 8.050 8.200 857,770 +0.01(+0.12%)
Jul 29, 2011 8.040 8.390 7.900 8.190 1,563,197 +0.03(+0.37%)
Jul 28, 2011 8.180 8.240 8.050 8.160 1,257,436 -0.05(-0.61%)
Jul 27, 2011 8.310 8.390 8.130 8.210 1,571,716 -0.18(-2.15%)
Jul 26, 2011 8.290 8.490 8.220 8.390 3,346,903 +0.19(+2.32%)
Jul 25, 2011 8.330 8.580 8.200 8.200 2,768,386 -0.23(-2.73%)
Jul 22, 2011 8.480 8.490 8.340 8.430 498,771 +0.03(+0.36%)
Jul 21, 2011 8.190 8.400 8.120 8.400 621,038 +0.26(+3.19%)
Jul 20, 2011 8.230 8.290 8.100 8.140 272,214 -0.05(-0.61%)
Jul 19, 2011 8.040 8.220 7.970 8.190 569,128 +0.26(+3.28%)
Jul 18, 2011 8.000 8.000 7.790 7.930 642,985 -0.09(-1.12%)
Jul 15, 2011 7.930 8.030 7.860 8.020 748,085 +0.12(+1.52%)
Jul 14, 2011 8.180 8.289 7.840 7.900 900,931 -0.28(-3.42%)
Jul 13, 2011 7.980 8.190 7.940 8.180 1,597,852 +0.25(+3.15%)
Jul 12, 2011 7.860 8.180 7.850 7.930 808,102 +0.01(+0.13%)
Jul 11, 2011 7.910 8.030 7.870 7.920 702,371 -0.11(-1.37%)
Jul 08, 2011 7.940 8.090 7.900 8.030 556,548 -0.05(-0.62%)
Jul 07, 2011 7.920 8.140 7.870 8.080 847,098 +0.24(+3.06%)
Jul 06, 2011 7.840 7.870 7.770 7.840 562,113 +0.02(+0.26%)
Jul 05, 2011 7.820 7.870 7.760 7.820 906,409 +0.00(+0.00%)
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.