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 30, 2015 8.250 8.282 8.060 8.220 1,778,489 +0.04(+0.49%)
Sep 29, 2015 8.310 8.420 8.140 8.180 1,713,353 -0.10(-1.21%)
Sep 28, 2015 8.560 8.610 8.270 8.280 1,566,194 -0.31(-3.61%)
Sep 25, 2015 8.870 8.870 8.580 8.590 1,388,000 -0.18(-2.05%)
Sep 24, 2015 8.710 8.790 8.540 8.770 1,658,199 -0.02(-0.23%)
Sep 23, 2015 8.800 8.880 8.734 8.790 711,310 -0.02(-0.23%)
Sep 22, 2015 8.850 8.940 8.715 8.810 741,543 -0.13(-1.45%)
Sep 21, 2015 8.740 8.995 8.720 8.940 1,154,393 +0.24(+2.76%)
Sep 18, 2015 8.860 8.900 8.670 8.700 3,851,620 -0.28(-3.12%)
Sep 17, 2015 9.060 9.140 8.950 8.980 994,228 -0.09(-0.99%)
Sep 16, 2015 9.010 9.090 8.932 9.070 790,703 +0.03(+0.33%)
Sep 15, 2015 8.940 9.070 8.890 9.040 545,349 +0.10(+1.12%)
Sep 14, 2015 8.950 9.000 8.828 8.940 650,142 +0.00(+0.00%)
Sep 11, 2015 8.850 8.960 8.790 8.940 646,142 +0.00(+0.06%)
Sep 10, 2015 8.900 9.020 8.850 8.935 862,270 +0.01(+0.06%)
Sep 09, 2015 9.080 9.170 8.900 8.930 1,026,197 -0.12(-1.33%)
Sep 08, 2015 8.980 9.070 8.880 9.050 1,419,704 +0.22(+2.49%)
Sep 04, 2015 8.800 8.830 8.830 8.830 696,300 -0.04(-0.45%)
Sep 03, 2015 8.880 9.010 8.840 8.870 806,363 -0.04(-0.45%)
Sep 02, 2015 8.860 8.920 8.680 8.910 1,402,735 +0.16(+1.83%)
Sep 01, 2015 8.630 8.780 8.609 8.750 1,423,785 -0.02(-0.23%)
Aug 31, 2015 8.690 8.790 8.630 8.770 1,145,909 +0.04(+0.40%)
Aug 28, 2015 8.630 8.840 8.850 8.735 914,032 -0.12(-1.30%)
Aug 27, 2015 8.710 8.850 8.600 8.850 1,872,783 +0.24(+2.79%)
Aug 26, 2015 8.580 8.675 8.325 8.610 1,557,181 +0.23(+2.74%)
Aug 25, 2015 8.650 8.860 8.370 8.380 1,335,725 +0.04(+0.48%)
Aug 24, 2015 8.310 8.710 7.910 8.340 2,273,592 -0.46(-5.23%)
Aug 21, 2015 8.950 9.130 8.740 8.800 2,890,860 -0.35(-3.83%)
Aug 20, 2015 9.300 9.450 9.150 9.150 1,087,804 -0.25(-2.66%)
Aug 19, 2015 9.390 9.570 9.330 9.400 981,136 -0.25(-2.59%)
Aug 18, 2015 9.690 9.730 9.540 9.650 1,103,767 -0.06(-0.62%)
Aug 17, 2015 9.510 9.720 9.420 9.710 1,170,574 +0.12(+1.25%)
Aug 14, 2015 9.390 9.590 9.360 9.590 633,867 +0.16(+1.70%)
Aug 13, 2015 9.090 9.520 9.010 9.430 890,748 -0.05(-0.58%)
Aug 12, 2015 9.540 9.660 9.280 9.485 1,128,781 -0.16(-1.61%)
Aug 11, 2015 9.750 9.791 9.560 9.640 1,272,529 -0.19(-1.93%)
Aug 10, 2015 9.820 9.890 9.710 9.830 842,139 +0.10(+1.03%)
Aug 07, 2015 9.770 9.900 9.590 9.730 834,439 -0.09(-0.92%)
Aug 06, 2015 9.910 10.02 9.720 9.820 1,040,054 -0.09(-0.91%)
Aug 05, 2015 9.970 10.05 9.820 9.910 1,430,141 +0.03(+0.30%)
Aug 04, 2015 9.840 10.05 9.780 9.880 1,036,941 -0.02(-0.20%)
Aug 03, 2015 9.830 10.00 9.810 9.900 1,020,335 +0.05(+0.51%)
Jul 31, 2015 9.900 9.960 9.790 9.850 1,130,411 -0.06(-0.61%)
Jul 30, 2015 9.730 9.930 9.630 9.910 2,270,575 +0.16(+1.64%)
Jul 29, 2015 8.890 9.770 8.860 9.750 3,138,157 +0.99(+11.30%)
Jul 28, 2015 8.780 8.830 8.655 8.760 1,086,804 +0.01(+0.11%)
Jul 27, 2015 8.750 8.850 8.680 8.750 958,684 -0.12(-1.35%)
Jul 24, 2015 8.980 9.040 8.850 8.870 750,629 -0.14(-1.55%)
Jul 23, 2015 9.070 9.120 8.960 9.010 1,171,696 -0.04(-0.44%)
Jul 22, 2015 8.910 9.080 8.900 9.050 846,968 +0.08(+0.89%)
Jul 21, 2015 9.040 9.130 8.960 8.970 706,631 -0.09(-0.99%)
Jul 20, 2015 9.250 9.280 9.040 9.060 906,433 -0.22(-2.37%)
Jul 17, 2015 9.230 9.300 9.134 9.280 1,084,015 +0.03(+0.32%)
Jul 16, 2015 9.140 9.260 9.030 9.250 2,227,246 +0.12(+1.31%)
Jul 15, 2015 8.670 9.160 8.666 9.130 2,187,491 +0.44(+5.06%)
Jul 14, 2015 8.880 8.950 8.620 8.690 2,676,578 -0.22(-2.47%)
Jul 13, 2015 9.000 9.040 8.840 8.910 953,292 -0.06(-0.67%)
Jul 10, 2015 8.740 8.970 8.632 8.970 1,300,672 +0.36(+4.18%)
Jul 09, 2015 8.680 8.790 8.595 8.610 1,691,804 +0.00(+0.00%)
Jul 08, 2015 8.670 8.710 8.530 8.610 1,237,246 -0.10(-1.15%)
Jul 07, 2015 8.760 8.760 8.440 8.710 1,980,580 -0.05(-0.57%)
Jul 06, 2015 8.780 9.040 8.710 8.760 2,714,362 +0.15(+1.74%)
Jul 02, 2015 8.740 8.610 8.610 8.610 997,400 -0.12(-1.43%)
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.