Skip to main content
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 (%)
Mar 31, 2011 9.360 9.460 9.270 9.280 618,508 -0.17(-1.80%)
Mar 30, 2011 9.430 9.460 9.200 9.450 757,195 +0.08(+0.85%)
Mar 29, 2011 9.210 9.370 9.150 9.370 571,625 +0.14(+1.52%)
Mar 28, 2011 9.220 9.290 9.000 9.230 719,204 +0.07(+0.76%)
Mar 25, 2011 9.320 9.360 9.160 9.160 710,931 -0.11(-1.19%)
Mar 24, 2011 9.310 9.370 9.170 9.270 749,752 +0.03(+0.32%)
Mar 23, 2011 9.320 9.400 9.140 9.240 680,948 -0.11(-1.18%)
Mar 22, 2011 9.460 9.500 9.350 9.350 479,334 -0.04(-0.43%)
Mar 21, 2011 9.405 9.500 9.220 9.390 884,736 +0.25(+2.74%)
Mar 18, 2011 9.050 9.200 8.985 9.140 1,831,425 +0.28(+3.16%)
Mar 17, 2011 8.820 9.010 8.710 8.860 521,777 +0.19(+2.19%)
Mar 16, 2011 8.830 8.870 8.585 8.670 660,031 -0.16(-1.81%)
Mar 15, 2011 8.670 8.930 8.560 8.830 644,754 -0.11(-1.23%)
Mar 14, 2011 8.820 9.060 8.730 8.940 450,975 -0.05(-0.56%)
Mar 11, 2011 9.080 9.100 8.750 8.990 1,062,242 -0.18(-1.96%)
Mar 10, 2011 9.420 9.570 8.990 9.170 958,680 -0.40(-4.18%)
Mar 09, 2011 9.840 9.840 9.450 9.570 575,675 -0.28(-2.79%)
Mar 08, 2011 9.630 9.850 9.510 9.845 807,587 +0.21(+2.23%)
Mar 07, 2011 9.680 9.790 9.510 9.630 791,818 +0.03(+0.31%)
Mar 04, 2011 9.940 9.940 9.450 9.600 605,375 -0.32(-3.23%)
Mar 03, 2011 9.450 10.07 9.440 9.920 1,319,429 +0.56(+5.95%)
Mar 02, 2011 9.290 9.380 9.000 9.363 714,116 +0.02(+0.24%)
Mar 01, 2011 9.630 9.700 9.250 9.340 698,497 -0.22(-2.30%)
Feb 28, 2011 9.670 9.920 9.500 9.560 1,199,033 -0.02(-0.21%)
Feb 25, 2011 9.300 9.590 9.250 9.580 801,300 +0.33(+3.57%)
Feb 24, 2011 9.020 9.320 9.020 9.250 884,636 +0.22(+2.44%)
Feb 23, 2011 8.850 9.130 8.630 9.030 1,022,359 +0.10(+1.12%)
Feb 22, 2011 9.100 9.160 8.840 8.930 671,212 -0.27(-2.93%)
Feb 18, 2011 8.970 9.205 8.910 9.200 1,016,563 +0.24(+2.68%)
Feb 17, 2011 8.880 9.000 8.750 8.960 684,135 +0.19(+2.17%)
Feb 16, 2011 8.820 8.860 8.750 8.770 557,824 +0.00(+0.00%)
Feb 15, 2011 8.950 9.020 8.700 8.770 383,311 -0.21(-2.34%)
Feb 14, 2011 8.780 9.090 8.660 8.980 945,420 +0.25(+2.80%)
Feb 11, 2011 8.530 8.750 8.520 8.735 529,276 +0.16(+1.93%)
Feb 10, 2011 8.380 8.590 8.380 8.570 459,523 +0.15(+1.78%)
Feb 09, 2011 8.460 8.530 8.380 8.420 350,024 -0.04(-0.47%)
Feb 08, 2011 8.300 8.460 8.260 8.460 612,426 +0.24(+2.92%)
Feb 07, 2011 8.320 8.340 8.130 8.220 671,304 +0.07(+0.86%)
Feb 04, 2011 8.290 8.320 8.060 8.150 302,342 -0.13(-1.57%)
Feb 03, 2011 8.230 8.300 8.070 8.280 420,474 +0.02(+0.24%)
Feb 02, 2011 8.190 8.320 8.140 8.260 422,647 +0.06(+0.73%)
Feb 01, 2011 8.170 8.280 8.110 8.200 576,058 +0.10(+1.23%)
Jan 31, 2011 7.830 8.110 7.760 8.100 703,807 +0.27(+3.45%)
Jan 28, 2011 8.150 8.150 7.730 7.830 740,318 -0.32(-3.93%)
Jan 27, 2011 8.160 8.210 8.060 8.150 518,379 +0.04(+0.49%)
Jan 26, 2011 7.900 8.240 7.880 8.110 600,923 +0.23(+2.92%)
Jan 25, 2011 8.200 8.240 7.720 7.880 848,767 -0.35(-4.25%)
Jan 24, 2011 8.040 8.300 8.020 8.230 372,006 +0.13(+1.60%)
Jan 21, 2011 8.310 8.310 8.020 8.100 794,096 -0.14(-1.70%)
Jan 20, 2011 8.540 8.650 8.150 8.240 709,866 -0.34(-3.96%)
Jan 19, 2011 8.990 8.990 8.580 8.580 705,017 -0.41(-4.56%)
Jan 18, 2011 9.010 9.040 8.770 8.990 515,357 -0.01(-0.11%)
Jan 14, 2011 9.030 9.170 8.900 9.000 670,843 +0.00(+0.00%)
Jan 13, 2011 8.850 9.090 8.810 9.000 976,164 +0.15(+1.69%)
Jan 12, 2011 8.730 8.850 8.620 8.850 777,106 +0.23(+2.67%)
Jan 11, 2011 8.610 8.640 8.500 8.620 428,824 +0.10(+1.17%)
Jan 10, 2011 8.290 8.550 8.210 8.520 329,549 +0.15(+1.79%)
Jan 07, 2011 8.430 8.490 8.190 8.370 360,892 +0.00(+0.00%)
Jan 06, 2011 8.580 8.580 8.350 8.370 376,671 -0.17(-1.99%)
Jan 05, 2011 8.500 8.580 8.470 8.540 226,221 +0.02(+0.23%)
Jan 04, 2011 8.650 8.650 8.400 8.520 351,852 -0.06(-0.70%)
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.