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 (%)
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%)
Jul 01, 2011 7.760 7.860 7.720 7.820 685,924 +0.09(+1.16%)
Jun 30, 2011 7.590 7.750 7.550 7.730 697,016 +0.20(+2.66%)
Jun 29, 2011 7.500 7.720 7.460 7.530 954,325 +0.01(+0.13%)
Jun 28, 2011 7.610 7.680 7.480 7.520 997,296 -0.08(-1.05%)
Jun 27, 2011 7.560 7.680 7.350 7.600 737,671 +0.09(+1.20%)
Jun 24, 2011 7.930 8.010 7.270 7.510 3,083,808 -0.35(-4.45%)
Jun 23, 2011 7.870 7.932 7.740 7.860 753,250 -0.10(-1.32%)
Jun 22, 2011 7.890 8.090 7.890 7.965 833,061 +0.04(+0.57%)
Jun 21, 2011 7.900 7.970 7.830 7.920 957,018 -0.01(-0.13%)
Jun 20, 2011 7.870 7.950 7.720 7.930 908,615 +0.12(+1.54%)
Jun 17, 2011 8.040 8.140 7.780 7.810 820,840 -0.16(-2.01%)
Jun 16, 2011 7.910 8.015 7.800 7.970 561,567 +0.10(+1.27%)
Jun 15, 2011 7.960 8.000 7.750 7.870 487,771 -0.16(-1.99%)
Jun 14, 2011 8.010 8.150 8.000 8.030 497,044 +0.14(+1.77%)
Jun 13, 2011 7.900 8.100 7.780 7.890 607,773 +0.04(+0.51%)
Jun 10, 2011 7.960 8.000 7.660 7.850 997,249 -0.15(-1.88%)
Jun 09, 2011 7.420 8.130 7.370 8.000 1,447,255 +0.64(+8.70%)
Jun 08, 2011 7.490 7.590 7.330 7.360 535,252 -0.17(-2.26%)
Jun 07, 2011 7.510 7.700 7.440 7.530 502,202 -0.01(-0.13%)
Jun 06, 2011 7.780 7.800 7.520 7.540 745,230 -0.17(-2.20%)
Jun 03, 2011 7.850 7.850 7.580 7.710 564,054 -0.34(-4.22%)
May 24, 2011 8.070 8.080 7.970 8.050 676,298 +0.05(+0.63%)
May 23, 2011 7.900 8.150 7.800 8.000 977,478 +0.15(+1.91%)
May 20, 2011 8.090 8.140 7.800 7.850 1,320,313 -0.29(-3.56%)
May 19, 2011 8.230 8.240 8.090 8.140 629,489 -0.01(-0.12%)
May 18, 2011 8.200 8.230 8.060 8.150 656,473 +0.00(+0.00%)
May 17, 2011 8.330 8.330 8.010 8.150 836,103 -0.22(-2.63%)
May 16, 2011 8.440 8.650 8.350 8.370 467,684 -0.16(-1.82%)
May 13, 2011 8.740 8.780 8.410 8.525 635,821 -0.19(-2.12%)
May 12, 2011 8.560 8.790 8.420 8.710 703,346 -0.05(-0.57%)
May 11, 2011 8.970 8.970 8.700 8.760 753,827 -0.21(-2.34%)
May 10, 2011 8.850 9.010 8.820 8.970 700,324 +0.18(+2.05%)
May 09, 2011 8.780 8.900 8.710 8.790 596,741 -0.02(-0.23%)
May 06, 2011 8.920 8.990 8.760 8.810 669,239 +0.02(+0.23%)
May 05, 2011 9.250 9.300 8.750 8.790 1,147,771 -0.37(-4.04%)
May 04, 2011 9.430 9.500 9.160 9.160 790,111 -0.25(-2.66%)
May 03, 2011 9.620 9.659 9.380 9.410 543,340 -0.21(-2.18%)
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.