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 (%)
Aug 31, 2009 1.899 1.968 1.881 1.951 759,767 +0.02(+0.89%)
Aug 28, 2009 1.994 1.994 1.907 1.933 248,752 -0.03(-1.75%)
Aug 27, 2009 1.972 1.985 1.899 1.968 311,540 +0.01(+0.66%)
Aug 26, 2009 1.981 2.007 1.929 1.955 346,863 -0.03(-1.31%)
Aug 25, 2009 1.938 2.007 1.922 1.981 900,293 +0.06(+3.15%)
Aug 24, 2009 1.946 1.972 1.903 1.920 299,360 -0.01(-0.67%)
Aug 21, 2009 1.959 1.985 1.920 1.933 660,495 +0.00(+0.22%)
Aug 20, 2009 1.869 1.955 1.869 1.929 643,650 +0.05(+2.52%)
Aug 19, 2009 1.843 1.903 1.834 1.881 320,506 +0.00(+0.00%)
Aug 18, 2009 1.873 1.916 1.847 1.881 313,135 +0.02(+0.93%)
Aug 17, 2009 1.856 1.877 1.808 1.864 366,447 -0.04(-2.26%)
Aug 14, 2009 1.968 2.006 1.881 1.907 294,682 -0.06(-3.07%)
Aug 13, 2009 1.994 2.002 1.920 1.968 423,085 -0.01(-0.65%)
Aug 12, 2009 1.912 2.020 1.890 1.981 782,387 +0.08(+4.08%)
Aug 11, 2009 1.976 2.019 1.903 1.903 584,928 -0.06(-3.29%)
Aug 10, 2009 1.972 2.041 1.951 1.968 459,227 -0.03(-1.30%)
Aug 07, 2009 2.015 2.028 1.834 1.994 793,751 +0.02(+1.09%)
Aug 06, 2009 1.981 2.084 1.946 1.972 639,277 +0.01(+0.44%)
Aug 05, 2009 2.089 2.089 1.869 1.963 1,250,322 -0.04(-1.94%)
Aug 04, 2009 1.951 2.011 1.899 2.002 636,788 +0.03(+1.75%)
Aug 03, 2009 2.028 2.041 1.951 1.968 708,850 -0.00(-0.22%)
Jul 31, 2009 1.998 2.045 1.968 1.972 889,754 -0.03(-1.51%)
Jul 30, 2009 1.959 2.015 1.903 2.002 811,499 +0.07(+3.80%)
Jul 29, 2009 1.972 1.985 1.899 1.929 1,076,944 -0.06(-2.83%)
Jul 28, 2009 2.037 2.050 1.946 1.985 969,920 -0.06(-2.95%)
Jul 27, 2009 2.028 2.067 1.981 2.045 813,110 +0.09(+4.64%)
Jul 24, 2009 1.938 1.963 1.903 1.955 752,956 +0.02(+0.89%)
Jul 23, 2009 1.830 1.942 1.830 1.938 1,036,017 +0.10(+5.40%)
Jul 22, 2009 1.825 1.877 1.800 1.838 705,161 -0.00(-0.23%)
Jul 21, 2009 1.851 1.907 1.825 1.843 489,382 -0.00(-0.23%)
Jul 20, 2009 1.834 1.847 1.812 1.847 530,893 +0.03(+1.91%)
Jul 17, 2009 1.830 1.847 1.787 1.812 596,626 +0.00(+0.00%)
Jul 16, 2009 1.765 1.847 1.752 1.812 828,071 +0.04(+2.19%)
Jul 15, 2009 1.765 1.778 1.739 1.774 900,629 +0.04(+2.24%)
Jul 14, 2009 1.752 1.769 1.696 1.735 624,307 -0.01(-0.74%)
Jul 13, 2009 1.724 1.774 1.670 1.748 835,549 +0.07(+4.38%)
Jul 10, 2009 1.683 1.683 1.611 1.674 1,059,559 -0.03(-1.52%)
Jul 09, 2009 1.661 1.722 1.618 1.700 828,091 +0.05(+2.87%)
Jul 08, 2009 1.627 1.661 1.605 1.653 572,025 +0.01(+0.52%)
Jul 07, 2009 1.657 1.661 1.588 1.644 466,003 -0.01(-0.52%)
Jul 06, 2009 1.640 1.661 1.519 1.653 723,306 +0.02(+1.32%)
Jul 02, 2009 1.627 1.657 1.571 1.631 523,095 -0.03(-1.82%)
Jul 01, 2009 1.648 1.687 1.640 1.661 929,072 +0.03(+1.58%)
Jun 30, 2009 1.661 1.674 1.631 1.635 782,234 +0.00(+0.00%)
Jun 29, 2009 1.748 1.748 1.627 1.635 971,785 -0.11(-6.42%)
Jun 26, 2009 1.597 1.761 1.562 1.748 8,221,750 +0.17(+10.66%)
Jun 25, 2009 1.519 1.579 1.424 1.579 756,136 +0.07(+4.57%)
Jun 24, 2009 1.398 1.515 1.368 1.510 759,162 +0.13(+9.38%)
Jun 23, 2009 1.467 1.484 1.333 1.381 655,236 -0.08(-5.33%)
Jun 22, 2009 1.532 1.545 1.450 1.459 521,141 -0.08(-5.06%)
Jun 19, 2009 1.566 1.597 1.528 1.536 481,265 -0.00(-0.28%)
Jun 18, 2009 1.467 1.564 1.437 1.541 248,085 +0.06(+4.39%)
Jun 17, 2009 1.480 1.493 1.402 1.476 617,675 +0.00(+0.29%)
Jun 16, 2009 1.549 1.597 1.472 1.472 473,147 -0.05(-3.12%)
Jun 15, 2009 1.605 1.605 1.480 1.519 507,763 -0.08(-4.87%)
Jun 12, 2009 1.484 1.610 1.472 1.597 954,349 +0.10(+6.94%)
Jun 11, 2009 1.489 1.532 1.450 1.493 586,138 +0.01(+0.58%)
Jun 10, 2009 1.428 1.489 1.424 1.484 891,160 +0.08(+5.52%)
Jun 09, 2009 1.407 1.489 1.402 1.407 609,640 +0.00(+0.31%)
Jun 08, 2009 1.402 1.480 1.359 1.402 1,106,881 -0.07(-4.97%)
Jun 05, 2009 1.489 1.489 1.446 1.476 303,824 +0.00(+0.00%)
Jun 04, 2009 1.476 1.489 1.415 1.476 621,204 +0.01(+0.59%)
Jun 03, 2009 1.441 1.489 1.428 1.467 530,202 +0.00(+0.30%)
Jun 02, 2009 1.472 1.476 1.424 1.463 898,323 -0.02(-1.17%)
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.