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 (%)
Mar 31, 2009 1.027 1.027 0.9235 0.9537 854,901 -0.06(-5.56%)
Mar 30, 2009 1.100 1.100 0.9709 1.010 375,527 -0.20(-16.73%)
Mar 26, 2009 1.226 1.282 1.208 1.213 268,975 +0.00(+0.36%)
Mar 25, 2009 1.191 1.245 1.109 1.208 373,821 +0.03(+2.94%)
Mar 24, 2009 1.230 1.282 1.174 1.174 300,018 -0.06(-4.89%)
Mar 23, 2009 1.230 1.273 1.113 1.234 499,110 +0.15(+13.94%)
Mar 20, 2009 1.131 1.131 1.029 1.083 643,045 -0.03(-2.71%)
Mar 19, 2009 1.079 1.226 1.070 1.113 394,707 +0.05(+4.88%)
Mar 18, 2009 0.8674 1.066 0.8501 1.062 350,666 +0.19(+22.39%)
Mar 17, 2009 0.8458 0.8760 0.8114 0.8674 212,254 +0.02(+2.55%)
Mar 16, 2009 0.8890 0.9321 0.8458 0.8458 313,012 -0.03(-3.45%)
Mar 13, 2009 0.8631 0.9062 0.8329 0.8760 141,767 +0.02(+2.01%)
Mar 12, 2009 0.6948 0.8587 0.6904 0.8587 265,796 +0.16(+22.84%)
Mar 11, 2009 0.8156 0.8156 0.6904 0.6991 297,606 -0.02(-2.41%)
Mar 10, 2009 0.6732 0.7207 0.6646 0.7163 4,010,825 +0.06(+9.93%)
Mar 09, 2009 0.7120 0.7250 0.6473 0.6516 665,164 -0.06(-9.04%)
Mar 06, 2009 0.6300 0.7422 0.6300 0.7163 969,697 +0.09(+14.48%)
Mar 05, 2009 0.7207 0.7207 0.6257 0.6257 482,249 -0.11(-15.20%)
Mar 04, 2009 0.6134 0.7552 0.6134 0.7379 1,018,287 +0.13(+22.14%)
Mar 02, 2009 0.7207 0.7724 0.5998 0.6041 2,223,229 -0.13(-18.13%)
Feb 27, 2009 0.8458 0.9019 0.7336 0.7379 1,512,536 -0.11(-12.76%)
Feb 26, 2009 0.8501 0.8674 0.8415 0.8458 426,276 +0.00(+0.00%)
Feb 25, 2009 0.9105 1.031 0.8458 0.8458 262,102 -0.07(-7.55%)
Feb 24, 2009 0.8857 0.9148 0.8415 0.9148 505,956 +0.04(+4.43%)
Feb 23, 2009 0.9192 1.044 0.8717 0.8760 245,132 -0.03(-3.33%)
Feb 20, 2009 0.9753 1.001 0.8587 0.9062 380,319 -0.07(-7.49%)
Feb 19, 2009 0.9882 1.014 0.9709 0.9796 92,552 +0.01(+0.89%)
Feb 18, 2009 0.9580 1.010 0.9494 0.9709 147,857 -0.01(-0.88%)
Feb 17, 2009 1.010 1.053 0.9709 0.9796 349,424 -0.08(-7.72%)
Feb 13, 2009 1.079 1.100 1.036 1.062 345,438 -0.01(-0.81%)
Feb 12, 2009 1.040 1.083 1.027 1.070 172,977 +0.02(+1.64%)
Feb 11, 2009 1.070 1.075 1.031 1.053 150,872 -0.01(-0.81%)
Feb 10, 2009 1.079 1.165 1.062 1.062 212,815 -0.02(-1.99%)
Feb 09, 2009 1.031 1.118 1.031 1.083 349,531 +0.05(+5.02%)
Feb 06, 2009 0.9494 1.049 0.9279 1.031 886,987 +0.08(+8.15%)
Feb 05, 2009 0.9968 1.036 0.9148 0.9537 1,125,508 -0.04(-4.33%)
Feb 04, 2009 1.075 1.105 0.9968 0.9968 406,934 -0.07(-6.48%)
Feb 03, 2009 1.023 1.118 1.023 1.066 588,455 +0.03(+2.92%)
Feb 02, 2009 1.027 1.066 1.005 1.036 330,515 -0.00(-0.42%)
Jan 30, 2009 1.087 1.182 0.9796 1.040 284,979 -0.04(-3.60%)
Jan 29, 2009 1.269 1.269 1.079 1.079 115,466 -0.09(-7.41%)
Jan 28, 2009 1.165 1.204 1.087 1.165 329,701 +0.02(+1.50%)
Jan 27, 2009 1.135 1.161 1.092 1.148 385,642 +0.02(+1.92%)
Jan 26, 2009 1.083 1.157 1.083 1.126 343,258 +0.05(+4.40%)
Jan 23, 2009 1.087 1.243 1.051 1.079 427,484 -0.03(-3.10%)
Jan 22, 2009 1.208 1.277 1.083 1.113 314,168 -0.11(-8.83%)
Jan 21, 2009 1.226 1.230 1.148 1.221 539,219 +0.01(+1.07%)
Jan 20, 2009 1.187 1.277 1.187 1.208 566,855 +0.02(+1.45%)
Jan 16, 2009 1.148 1.286 1.131 1.191 398,846 +0.06(+4.94%)
Jan 15, 2009 1.152 1.161 1.083 1.135 407,077 -0.01(-1.13%)
Jan 14, 2009 1.273 1.282 1.144 1.148 615,056 -0.15(-11.63%)
Jan 13, 2009 1.359 1.377 1.251 1.299 684,676 -0.06(-4.44%)
Jan 12, 2009 1.355 1.420 1.346 1.359 4,193,274 +0.00(+0.00%)
Jan 09, 2009 1.398 1.420 1.320 1.359 676,303 -0.03(-2.48%)
Jan 08, 2009 1.364 1.395 1.308 1.394 663,495 +0.02(+1.57%)
Jan 07, 2009 1.390 1.411 1.329 1.372 494,313 -0.03(-1.85%)
Jan 06, 2009 1.364 1.402 1.320 1.398 627,250 +0.05(+3.85%)
Jan 05, 2009 1.217 1.381 1.204 1.346 694,814 +0.13(+11.03%)
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.