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 (%)
Nov 28, 2008 1.601 1.662 1.403 1.640 136,374 +0.03(+2.15%)
Nov 26, 2008 1.403 1.627 1.252 1.605 469,073 +0.17(+12.05%)
Nov 25, 2008 1.377 1.726 1.109 1.433 1,061,899 +0.07(+5.40%)
Nov 24, 2008 1.226 1.433 1.204 1.359 514,463 +0.20(+17.10%)
Nov 21, 2008 1.092 1.178 1.010 1.161 659,003 +0.11(+10.70%)
Nov 20, 2008 1.083 1.165 1.036 1.049 511,754 -0.02(-2.02%)
Nov 19, 2008 1.170 1.290 1.066 1.070 697,324 -0.12(-9.82%)
Nov 18, 2008 1.195 1.277 1.144 1.187 416,017 +0.00(+0.00%)
Nov 17, 2008 1.277 1.277 1.161 1.187 353,622 -0.10(-8.03%)
Nov 14, 2008 1.364 1.403 1.256 1.290 423,882 -0.10(-7.14%)
Nov 13, 2008 1.269 1.398 1.217 1.390 622,701 +0.09(+7.33%)
Nov 12, 2008 1.316 1.359 1.282 1.295 503,705 -0.06(-4.46%)
Nov 11, 2008 1.385 1.385 1.303 1.355 483,835 -0.06(-3.98%)
Nov 10, 2008 1.588 1.636 1.394 1.411 2,727,977 -0.15(-9.42%)
Nov 07, 2008 1.618 1.649 1.523 1.558 550,260 -0.02(-1.10%)
Nov 06, 2008 1.433 1.726 1.420 1.575 537,412 +0.12(+7.99%)
Nov 05, 2008 1.545 1.562 1.437 1.459 371,459 -0.11(-7.14%)
Nov 04, 2008 1.709 1.709 1.536 1.571 401,677 -0.08(-4.71%)
Nov 03, 2008 1.722 1.752 1.592 1.649 600,049 -0.12(-6.60%)
Oct 31, 2008 1.489 1.765 1.329 1.765 796,045 +0.25(+16.86%)
Oct 30, 2008 1.519 1.592 1.411 1.510 447,382 +0.04(+2.94%)
Oct 29, 2008 1.476 1.523 1.346 1.467 493,495 +0.01(+0.59%)
Oct 28, 2008 1.381 1.485 1.286 1.459 575,443 +0.13(+9.38%)
Oct 27, 2008 1.403 1.424 1.334 1.334 306,093 -0.09(-6.08%)
Oct 24, 2008 1.428 1.532 1.407 1.420 625,094 -0.14(-8.86%)
Oct 23, 2008 1.489 1.610 1.433 1.558 1,188,090 +0.04(+2.85%)
Oct 22, 2008 1.653 1.692 1.480 1.515 901,697 -0.19(-11.14%)
Oct 21, 2008 1.834 1.955 1.666 1.705 663,346 -0.18(-9.40%)
Oct 20, 2008 1.752 1.908 1.726 1.882 374,689 +0.16(+9.27%)
Oct 17, 2008 1.705 1.778 1.269 1.722 1,497,045 -0.09(-5.23%)
Oct 16, 2008 1.549 1.817 1.476 1.817 657,099 +0.31(+20.63%)
Oct 15, 2008 1.627 1.787 1.480 1.506 969,798 -0.19(-10.97%)
Oct 14, 2008 1.869 1.981 1.610 1.692 406,211 -0.06(-3.21%)
Oct 13, 2008 1.791 1.804 1.558 1.748 648,996 +0.25(+17.05%)
Oct 10, 2008 1.204 1.506 1.049 1.493 1,720,961 +0.19(+14.57%)
Oct 09, 2008 1.368 1.385 1.256 1.303 2,236,147 -0.03(-1.95%)
Oct 08, 2008 1.342 1.510 1.295 1.329 768,527 -0.07(-5.23%)
Oct 07, 2008 1.493 1.592 1.346 1.403 949,715 -0.09(-6.07%)
Oct 06, 2008 1.498 1.657 1.454 1.493 794,838 -0.08(-5.20%)
Oct 03, 2008 1.592 1.718 1.562 1.575 471,091 +0.00(+0.27%)
Oct 02, 2008 1.731 1.851 1.571 1.571 490,715 -0.16(-9.45%)
Oct 01, 2008 1.821 1.826 1.683 1.735 699,884 -0.12(-6.29%)
Sep 30, 2008 1.782 1.942 1.580 1.851 2,225,447 +0.18(+10.85%)
Sep 29, 2008 1.705 1.769 1.657 1.670 1,060,578 -0.06(-3.73%)
Sep 26, 2008 1.670 1.985 1.588 1.735 1,163,584 +0.06(+3.61%)
Sep 25, 2008 1.605 1.778 1.605 1.674 809,024 +0.13(+8.08%)
Sep 24, 2008 1.752 1.791 1.446 1.549 1,316,225 -0.18(-10.47%)
Sep 23, 2008 1.713 1.851 1.683 1.731 507,359 +0.01(+0.50%)
Sep 22, 2008 1.731 1.886 1.722 1.722 959,218 +0.02(+1.27%)
Sep 19, 2008 1.800 1.933 1.597 1.700 4,571,102 -0.01(-0.76%)
Sep 18, 2008 1.726 1.746 1.679 1.713 2,567,177 +0.04(+2.32%)
Sep 17, 2008 1.674 1.869 1.532 1.674 3,457,243 -0.07(-4.20%)
Sep 16, 2008 1.774 1.787 1.662 1.748 5,117,985 -0.09(-4.71%)
Sep 15, 2008 2.179 2.188 1.813 1.834 3,227,731 -0.40(-17.95%)
Sep 12, 2008 2.205 2.266 2.175 2.236 801,634 -0.03(-1.15%)
Sep 11, 2008 2.253 2.326 2.201 2.261 968,727 -0.09(-4.03%)
Sep 10, 2008 2.400 2.447 2.330 2.356 2,649,269 -0.00(-0.18%)
Sep 09, 2008 2.469 2.482 2.361 2.361 4,319,281 -0.10(-4.20%)
Sep 08, 2008 2.676 2.732 2.451 2.464 1,174,060 -0.09(-3.71%)
Sep 05, 2008 2.628 2.654 2.533 2.559 692,813 -0.06(-2.15%)
Sep 04, 2008 2.766 2.805 2.615 2.615 560,465 -0.18(-6.48%)
Sep 03, 2008 2.831 2.853 2.766 2.797 938,883 -0.02(-0.77%)
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.