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 (%)
Jan 31, 2014 6.370 6.506 6.350 6.430 946,136 -0.07(-1.08%)
Jan 30, 2014 6.400 6.550 6.330 6.500 1,056,265 +0.19(+3.01%)
Jan 29, 2014 6.380 6.450 6.260 6.310 706,613 -0.11(-1.71%)
Jan 28, 2014 6.350 6.440 6.250 6.420 974,992 +0.07(+1.10%)
Jan 27, 2014 6.540 6.540 6.215 6.350 998,927 -0.03(-0.47%)
Jan 24, 2014 6.520 6.580 6.330 6.380 1,484,658 -0.19(-2.89%)
Jan 23, 2014 6.640 6.650 6.500 6.570 1,696,356 -0.08(-1.20%)
Jan 22, 2014 6.500 6.670 6.420 6.650 1,690,618 +0.14(+2.15%)
Jan 21, 2014 6.180 6.520 6.160 6.510 2,509,506 +0.41(+6.72%)
Jan 17, 2014 6.200 6.100 6.100 6.100 982,100 -0.09(-1.45%)
Jan 16, 2014 6.220 6.250 6.170 6.190 806,379 -0.04(-0.64%)
Jan 15, 2014 6.180 6.240 6.120 6.230 984,412 +0.05(+0.81%)
Jan 14, 2014 6.220 6.290 6.150 6.180 909,866 +0.02(+0.32%)
Jan 13, 2014 6.110 6.235 6.080 6.160 1,265,555 +0.02(+0.33%)
Jan 10, 2014 6.220 6.220 6.056 6.140 1,491,047 -0.06(-0.97%)
Jan 09, 2014 6.240 6.280 6.150 6.200 1,654,366 +0.00(+0.00%)
Jan 08, 2014 6.100 6.270 6.040 6.200 1,834,719 +0.07(+1.14%)
Jan 07, 2014 6.100 6.150 6.040 6.130 1,068,620 +0.07(+1.16%)
Jan 06, 2014 6.140 6.150 6.000 6.060 1,244,253 -0.04(-0.66%)
Jan 03, 2014 6.030 6.180 6.030 6.100 913,025 +0.07(+1.16%)
Jan 02, 2014 6.050 6.050 5.960 6.030 832,744 -0.02(-0.33%)
Dec 31, 2013 6.030 6.050 6.050 6.050 984,300 +0.05(+0.83%)
Dec 30, 2013 5.970 6.070 5.910 6.000 613,963 +0.01(+0.17%)
Dec 27, 2013 6.050 6.180 5.930 5.990 652,414 -0.07(-1.16%)
Dec 26, 2013 6.100 6.180 6.030 6.060 782,646 -0.03(-0.49%)
Dec 24, 2013 6.070 6.130 5.950 6.090 681,375 +0.03(+0.50%)
Dec 23, 2013 5.900 6.070 5.850 6.060 1,225,980 +0.14(+2.36%)
Dec 20, 2013 5.790 5.950 5.740 5.920 3,786,707 +0.16(+2.78%)
Dec 19, 2013 5.840 5.890 5.720 5.760 1,027,732 -0.07(-1.20%)
Dec 18, 2013 5.910 5.970 5.700 5.830 1,572,376 -0.05(-0.85%)
Dec 17, 2013 5.990 5.990 5.840 5.880 1,002,799 -0.10(-1.67%)
Dec 16, 2013 6.049 6.070 5.970 5.980 1,287,180 -0.01(-0.17%)
Dec 13, 2013 5.897 6.030 5.860 5.990 1,559,081 +0.14(+2.39%)
Dec 12, 2013 5.850 5.920 5.800 5.850 1,051,658 +0.02(+0.34%)
Dec 11, 2013 5.910 5.910 5.790 5.830 998,820 -0.07(-1.19%)
Dec 10, 2013 5.835 5.930 5.800 5.900 1,293,551 +0.07(+1.20%)
Dec 09, 2013 5.920 5.920 5.770 5.830 1,227,659 -0.07(-1.19%)
Dec 06, 2013 5.820 5.935 5.770 5.900 0 +0.12(+2.08%)
Dec 05, 2013 5.790 5.840 5.720 5.780 0 -0.04(-0.69%)
Dec 04, 2013 5.750 5.820 5.680 5.820 0 +0.03(+0.52%)
Dec 03, 2013 5.820 5.820 5.730 5.790 0 -0.03(-0.52%)
Dec 02, 2013 5.880 5.880 5.710 5.820 1,122,666 -0.08(-1.36%)
Nov 29, 2013 5.880 5.920 5.810 5.900 0 +0.06(+1.03%)
Nov 27, 2013 5.670 5.845 5.650 5.840 0 +0.16(+2.82%)
Nov 26, 2013 5.910 5.950 5.670 5.680 0 -0.25(-4.22%)
Nov 25, 2013 6.000 6.020 5.920 5.930 847,549 -0.07(-1.17%)
Nov 22, 2013 5.820 6.000 5.800 6.000 0 +0.17(+2.92%)
Nov 21, 2013 5.720 5.850 5.680 5.830 753,616 +0.14(+2.46%)
Nov 20, 2013 5.750 5.750 5.610 5.690 0 -0.06(-1.04%)
Nov 19, 2013 5.620 5.780 5.600 5.750 1,281,916 +0.15(+2.68%)
Nov 18, 2013 5.590 5.700 5.530 5.600 0 +0.05(+0.90%)
Nov 15, 2013 5.440 5.560 5.430 5.550 0 +0.10(+1.83%)
Nov 14, 2013 5.540 5.610 5.420 5.450 1,036,040 -0.22(-3.88%)
Nov 12, 2013 5.690 5.710 5.590 5.670 0 -0.02(-0.35%)
Nov 11, 2013 5.590 5.740 5.530 5.690 0 +0.11(+1.97%)
Nov 08, 2013 5.500 5.600 5.350 5.580 0 +0.08(+1.45%)
Nov 07, 2013 5.640 5.680 5.470 5.500 952,480 -0.13(-2.31%)
Nov 06, 2013 5.600 5.660 5.580 5.630 806,225 +0.07(+1.26%)
Nov 05, 2013 5.400 5.560 5.370 5.560 1,998,402 +0.15(+2.77%)
Nov 04, 2013 5.270 5.430 5.230 5.410 1,392,896 +0.12(+2.27%)
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.