Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

4.430 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 (%)
Jan 31, 2023 4.261 4.331 4.261 4.331 1,124,719 +0.07(+1.64%)
Jan 30, 2023 4.281 4.306 4.251 4.261 716,779 -0.07(-1.61%)
Jan 27, 2023 4.331 4.416 4.281 4.331 1,444,977 -0.04(-0.91%)
Jan 26, 2023 4.281 4.371 4.266 4.371 1,031,994 +0.11(+2.57%)
Jan 25, 2023 4.122 4.271 4.062 4.261 1,166,705 +0.08(+1.90%)
Jan 24, 2023 4.202 4.241 4.142 4.182 1,054,854 -0.04(-0.94%)
Jan 23, 2023 4.142 4.241 4.142 4.221 989,508 +0.06(+1.44%)
Jan 20, 2023 4.132 4.162 4.062 4.162 1,193,796 +0.09(+2.33%)
Jan 19, 2023 3.992 4.092 3.973 4.067 1,144,110 +0.03(+0.86%)
Jan 18, 2023 4.072 4.082 4.017 4.032 1,188,150 -0.04(-0.98%)
Jan 17, 2023 4.132 4.142 4.032 4.072 1,341,489 -0.09(-2.15%)
Jan 13, 2023 4.122 4.192 4.102 4.162 792,976 +0.00(+0.00%)
Jan 12, 2023 4.162 4.192 4.092 4.162 1,214,125 +0.03(+0.72%)
Jan 11, 2023 4.092 4.132 4.072 4.132 1,798,801 +0.05(+1.22%)
Jan 10, 2023 4.042 4.127 4.042 4.082 2,084,523 +0.04(+0.99%)
Jan 09, 2023 4.022 4.072 3.923 4.042 1,665,631 +0.05(+1.25%)
Jan 06, 2023 3.953 4.002 3.843 3.992 1,628,626 +0.09(+2.30%)
Jan 05, 2023 3.953 3.953 3.878 3.903 960,772 -0.08(-2.00%)
Jan 04, 2023 3.973 4.062 3.943 3.982 1,421,318 +0.06(+1.52%)
Jan 03, 2023 3.803 4.012 3.803 3.923 2,281,168 +0.17(+4.51%)
Dec 30, 2022 3.763 3.793 3.724 3.753 979,678 -0.05(-1.31%)
Dec 29, 2022 3.753 3.833 3.734 3.803 802,663 +0.11(+2.97%)
Dec 28, 2022 3.763 3.823 3.694 3.694 1,509,942 -0.06(-1.59%)
Dec 27, 2022 3.813 3.833 3.753 3.753 470,641 -0.06(-1.57%)
Dec 23, 2022 3.813 3.853 3.793 3.813 520,522 -0.01(-0.26%)
Dec 22, 2022 3.843 3.863 3.753 3.823 705,231 -0.06(-1.54%)
Dec 21, 2022 3.823 3.928 3.793 3.883 971,239 +0.10(+2.63%)
Dec 20, 2022 3.793 3.873 3.783 3.783 908,252 -0.02(-0.52%)
Dec 19, 2022 3.953 3.982 3.783 3.803 1,793,696 -0.16(-4.02%)
Dec 16, 2022 4.012 4.057 3.928 3.963 2,473,914 -0.05(-1.24%)
Dec 15, 2022 4.202 4.211 4.012 4.012 1,234,150 -0.27(-6.28%)
Dec 14, 2022 4.351 4.386 4.241 4.281 1,235,501 -0.06(-1.38%)
Dec 13, 2022 4.490 4.530 4.331 4.341 1,582,198 -0.02(-0.46%)
Dec 12, 2022 4.460 4.480 4.311 4.361 1,198,416 -0.11(-2.45%)
Dec 09, 2022 4.411 4.530 4.376 4.470 1,719,946 +0.01(+0.22%)
Dec 08, 2022 4.421 4.540 4.411 4.460 1,295,682 +0.05(+1.13%)
Dec 07, 2022 4.431 4.520 4.351 4.411 1,983,169 -0.05(-1.12%)
Dec 06, 2022 4.381 4.535 4.381 4.460 2,582,803 +0.05(+1.13%)
Dec 05, 2022 4.411 4.475 4.381 4.411 1,853,842 -0.06(-1.34%)
Dec 02, 2022 4.271 4.515 4.271 4.470 2,671,423 +0.04(+0.90%)
Dec 01, 2022 4.331 4.450 4.286 4.431 2,361,544 +0.14(+3.25%)
Nov 30, 2022 4.122 4.301 4.092 4.291 3,890,060 +0.16(+3.86%)
Nov 29, 2022 3.883 4.137 3.858 4.132 3,495,637 +0.24(+6.14%)
Nov 28, 2022 3.893 3.978 3.863 3.893 1,159,725 -0.05(-1.26%)
Nov 25, 2022 3.973 3.973 3.933 3.943 387,861 -0.02(-0.50%)
Nov 23, 2022 3.953 3.987 3.903 3.963 1,318,148 +0.02(+0.50%)
Nov 22, 2022 3.973 3.978 3.898 3.943 1,421,094 +0.00(+0.00%)
Nov 21, 2022 3.863 3.973 3.863 3.943 1,544,330 +0.02(+0.51%)
Nov 18, 2022 3.953 4.017 3.913 3.923 1,748,079 +0.08(+2.07%)
Nov 17, 2022 3.923 3.972 3.823 3.843 1,005,640 -0.18(-4.44%)
Nov 16, 2022 4.022 4.067 3.972 4.022 985,636 -0.03(-0.74%)
Nov 15, 2022 4.121 4.146 4.022 4.052 870,894 +0.04(+0.99%)
Nov 14, 2022 4.002 4.106 3.933 4.012 1,360,566 -0.02(-0.49%)
Nov 11, 2022 3.953 4.087 3.923 4.032 1,722,099 +0.05(+1.25%)
Nov 10, 2022 3.953 3.992 3.883 3.982 1,468,702 +0.21(+5.53%)
Nov 09, 2022 3.923 3.943 3.749 3.774 1,765,774 -0.16(-4.04%)
Nov 08, 2022 3.923 4.002 3.784 3.933 1,752,942 +0.01(+0.25%)
Nov 07, 2022 3.833 3.972 3.833 3.923 1,534,136 +0.13(+3.40%)
Nov 04, 2022 3.684 3.863 3.674 3.794 1,646,363 +0.16(+4.37%)
Nov 03, 2022 3.694 3.764 3.585 3.635 1,471,476 -0.13(-3.43%)
Nov 02, 2022 3.972 4.002 3.734 3.764 1,580,977 -0.13(-3.32%)
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.