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 (%)
Sep 28, 2012 4.740 4.940 4.710 4.900 1,249,621 +0.13(+2.73%)
Sep 27, 2012 4.740 4.820 4.690 4.770 763,916 +0.08(+1.71%)
Sep 26, 2012 4.750 4.790 4.670 4.690 933,549 -0.09(-1.99%)
Sep 25, 2012 5.000 5.030 4.770 4.785 1,068,998 -0.20(-3.92%)
Sep 24, 2012 5.020 5.030 4.910 4.980 1,023,811 -0.07(-1.39%)
Sep 21, 2012 4.940 5.080 4.850 5.050 2,108,320 +0.17(+3.48%)
Sep 20, 2012 4.850 4.900 4.770 4.880 799,815 +0.00(+0.00%)
Sep 19, 2012 4.950 4.980 4.860 4.880 876,198 -0.05(-1.01%)
Sep 18, 2012 5.060 5.060 4.920 4.930 984,438 -0.12(-2.38%)
Sep 17, 2012 5.050 5.090 4.990 5.050 677,390 -0.04(-0.79%)
Sep 14, 2012 5.000 5.100 4.960 5.090 1,217,508 +0.13(+2.62%)
Sep 13, 2012 4.810 5.000 4.800 4.960 1,116,040 +0.17(+3.55%)
Sep 12, 2012 4.850 4.860 4.760 4.790 753,969 -0.04(-0.83%)
Sep 11, 2012 4.820 4.900 4.780 4.830 926,943 +0.06(+1.26%)
Sep 10, 2012 4.710 4.800 4.700 4.770 702,811 -0.01(-0.21%)
Sep 07, 2012 4.660 4.810 4.650 4.780 1,183,812 +0.13(+2.80%)
Sep 06, 2012 4.490 4.660 4.460 4.650 1,171,726 +0.18(+4.03%)
Sep 05, 2012 4.490 4.510 4.420 4.470 835,491 -0.04(-0.89%)
Sep 04, 2012 4.520 4.540 4.400 4.510 931,779 +0.00(+0.00%)
Aug 31, 2012 4.550 4.590 4.510 4.510 760,435 -0.01(-0.22%)
Aug 30, 2012 4.540 4.570 4.490 4.520 670,323 -0.05(-1.09%)
Aug 29, 2012 4.620 4.665 4.560 4.570 820,603 +0.17(+3.86%)
Aug 27, 2012 4.630 4.650 4.380 4.400 1,848,995 -0.22(-4.76%)
Aug 24, 2012 4.600 4.680 4.550 4.620 1,142,295 +0.01(+0.22%)
Aug 23, 2012 4.720 4.730 4.550 4.610 1,163,284 -0.09(-1.91%)
Aug 22, 2012 4.770 4.790 4.630 4.700 1,032,207 -0.10(-2.08%)
Aug 21, 2012 4.860 4.880 4.780 4.800 1,138,740 -0.04(-0.83%)
Aug 20, 2012 4.760 4.890 4.760 4.840 894,883 +0.08(+1.68%)
Aug 17, 2012 4.720 4.760 4.680 4.760 751,466 +0.02(+0.42%)
Aug 16, 2012 4.720 4.750 4.660 4.740 1,089,229 +0.03(+0.64%)
Aug 15, 2012 4.800 4.800 4.680 4.710 968,655 -0.09(-1.87%)
Aug 14, 2012 4.890 4.910 4.760 4.800 758,173 -0.07(-1.44%)
Aug 13, 2012 4.890 4.900 4.860 4.870 596,396 -0.02(-0.41%)
Aug 10, 2012 4.920 4.960 4.870 4.890 590,168 -0.03(-0.61%)
Aug 09, 2012 4.800 4.950 4.800 4.920 1,101,377 +0.13(+2.71%)
Aug 08, 2012 4.870 4.935 4.780 4.790 1,000,737 -0.11(-2.24%)
Aug 07, 2012 4.960 4.960 4.865 4.900 1,170,084 -0.20(-3.92%)
Aug 06, 2012 4.980 5.120 4.970 5.100 1,667,154 +0.13(+2.62%)
Aug 03, 2012 4.900 4.970 4.850 4.970 1,517,022 +0.12(+2.47%)
Aug 02, 2012 4.900 4.970 4.840 4.850 1,453,891 +0.03(+0.62%)
Aug 01, 2012 5.000 5.000 4.820 4.820 1,624,727 -0.15(-3.02%)
Jul 31, 2012 5.030 5.050 4.930 4.970 1,456,257 -0.06(-1.19%)
Jul 30, 2012 5.020 5.040 4.930 5.030 1,579,875 +0.01(+0.20%)
Jul 27, 2012 5.100 5.180 4.920 5.020 3,163,735 -0.18(-3.46%)
Jul 26, 2012 5.790 5.880 5.160 5.200 2,806,781 -0.49(-8.61%)
Jul 25, 2012 5.680 5.760 5.640 5.690 583,755 +0.06(+0.98%)
Jul 24, 2012 5.750 5.750 5.590 5.635 755,679 -0.08(-1.31%)
Jul 23, 2012 5.750 5.790 5.640 5.710 956,453 -0.09(-1.55%)
Jul 20, 2012 5.880 5.920 5.800 5.800 953,854 -0.12(-2.03%)
Jul 19, 2012 6.060 6.060 5.920 5.920 455,178 -0.11(-1.82%)
Jul 18, 2012 5.960 6.070 5.925 6.030 621,730 +0.07(+1.17%)
Jul 17, 2012 5.930 6.040 5.880 5.960 764,610 -0.04(-0.67%)
Jul 16, 2012 6.000 6.050 5.920 6.000 329,583 -0.02(-0.33%)
Jul 13, 2012 5.950 6.070 5.910 6.020 607,295 +0.08(+1.35%)
Jul 12, 2012 5.850 5.975 5.810 5.940 601,608 +0.05(+0.85%)
Jul 11, 2012 5.880 5.950 5.830 5.890 626,523 +0.00(+0.00%)
Jul 10, 2012 5.970 6.022 5.870 5.890 714,174 -0.04(-0.67%)
Jul 09, 2012 5.970 6.020 5.900 5.930 564,404 -0.07(-1.17%)
Jul 06, 2012 6.140 6.140 5.990 6.000 767,546 -0.19(-3.07%)
Jul 05, 2012 6.130 6.220 6.055 6.190 672,516 +0.02(+0.32%)
Jul 03, 2012 6.140 6.230 6.060 6.170 570,491 +0.01(+0.16%)
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.