Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 13.29 13.68 13.19 13.60 214,100 +0.21(+1.57%)
Nov 29, 2004 13.50 13.70 13.33 13.39 337,400 -0.20(-1.47%)
Nov 26, 2004 13.63 13.80 13.57 13.59 76,300 -0.04(-0.29%)
Nov 24, 2004 13.65 13.79 13.56 13.63 182,200 +0.02(+0.15%)
Nov 23, 2004 13.57 13.90 13.42 13.61 381,100 +0.07(+0.52%)
Nov 22, 2004 13.55 13.68 13.48 13.54 355,500 +0.05(+0.37%)
Nov 19, 2004 13.60 13.98 13.49 13.49 617,200 -0.01(-0.07%)
Nov 18, 2004 13.50 13.74 13.43 13.50 290,300 +0.03(+0.22%)
Nov 17, 2004 13.35 13.50 13.25 13.47 219,700 +0.22(+1.66%)
Nov 16, 2004 13.25 13.36 13.11 13.25 463,200 +0.10(+0.76%)
Nov 15, 2004 12.89 13.20 12.73 13.15 605,800 +0.28(+2.18%)
Nov 12, 2004 12.74 12.90 12.56 12.87 174,600 +0.18(+1.42%)
Nov 11, 2004 12.65 12.70 12.42 12.69 67,500 +0.04(+0.32%)
Nov 10, 2004 12.60 12.72 12.40 12.65 111,400 -0.05(-0.39%)
Nov 09, 2004 12.36 12.76 12.28 12.70 181,300 +0.24(+1.93%)
Nov 08, 2004 12.62 12.68 12.37 12.46 99,100 -0.14(-1.11%)
Nov 05, 2004 12.65 12.75 12.37 12.60 175,400 +0.10(+0.80%)
Nov 04, 2004 12.33 12.75 12.28 12.50 295,600 +0.16(+1.30%)
Nov 03, 2004 12.40 12.59 12.05 12.34 159,000 +0.04(+0.33%)
Nov 02, 2004 12.00 12.50 12.00 12.30 242,100 +0.24(+1.99%)
Nov 01, 2004 12.35 12.35 12.01 12.06 269,200 -0.24(-1.95%)
Oct 29, 2004 12.47 12.60 12.21 12.30 274,400 -0.18(-1.44%)
Oct 28, 2004 12.77 12.77 12.35 12.48 199,100 -0.27(-2.12%)
Oct 27, 2004 12.67 12.87 12.43 12.75 459,100 +0.09(+0.71%)
Oct 26, 2004 12.48 12.73 12.20 12.66 516,500 +0.23(+1.85%)
Oct 25, 2004 12.04 12.54 12.00 12.43 411,200 +0.39(+3.24%)
Oct 22, 2004 12.00 12.12 11.90 12.04 998,400 +0.04(+0.33%)
Oct 21, 2004 11.20 12.13 11.15 12.00 1,104,700 +0.86(+7.72%)
Oct 20, 2004 10.50 11.14 10.47 11.14 620,600 +1.03(+10.19%)
Oct 19, 2004 10.10 10.42 9.990 10.11 269,900 -0.02(-0.20%)
Oct 18, 2004 10.10 10.14 9.840 10.13 157,600 +0.13(+1.30%)
Oct 15, 2004 9.970 10.05 9.920 10.00 176,900 +0.04(+0.40%)
Oct 14, 2004 10.00 10.00 9.830 9.960 429,800 -0.04(-0.40%)
Oct 13, 2004 9.840 10.03 9.590 10.00 482,400 +0.16(+1.63%)
Oct 12, 2004 10.16 10.16 9.720 9.840 520,800 -0.52(-5.02%)
Oct 11, 2004 10.64 10.64 10.20 10.36 309,900 -0.28(-2.63%)
Oct 08, 2004 10.77 10.93 10.63 10.64 188,200 -0.23(-2.12%)
Oct 07, 2004 11.21 11.21 10.85 10.87 91,400 -0.30(-2.69%)
Oct 06, 2004 11.00 11.24 11.00 11.17 93,600 +0.07(+0.63%)
Oct 05, 2004 11.48 11.50 11.08 11.10 208,200 -0.30(-2.63%)
Oct 04, 2004 11.50 11.75 11.30 11.40 297,100 +0.42(+3.83%)
Oct 01, 2004 10.70 11.04 10.69 10.98 185,600 +0.34(+3.20%)
Sep 30, 2004 10.50 10.78 10.40 10.64 112,400 +0.18(+1.72%)
Sep 29, 2004 10.30 10.55 10.30 10.46 420,200 +0.12(+1.16%)
Sep 28, 2004 10.40 10.44 10.22 10.34 158,500 -0.02(-0.19%)
Sep 27, 2004 10.32 10.47 10.22 10.36 283,600 -0.06(-0.58%)
Sep 24, 2004 10.12 10.47 10.07 10.42 169,000 +0.28(+2.76%)
Sep 23, 2004 10.26 10.33 10.10 10.14 116,100 -0.14(-1.36%)
Sep 22, 2004 10.65 10.66 10.10 10.28 220,600 -0.41(-3.84%)
Sep 21, 2004 10.65 10.73 10.62 10.69 90,900 +0.04(+0.38%)
Sep 20, 2004 10.65 10.79 10.61 10.65 66,400 -0.10(-0.93%)
Sep 17, 2004 10.99 10.99 10.53 10.75 207,200 -0.14(-1.29%)
Sep 16, 2004 10.59 10.94 10.59 10.89 236,000 +0.32(+3.03%)
Sep 15, 2004 10.69 10.71 10.55 10.57 213,600 -0.10(-0.94%)
Sep 14, 2004 10.91 10.95 10.64 10.67 161,100 -0.19(-1.75%)
Sep 13, 2004 10.79 10.99 10.79 10.86 137,200 -0.03(-0.28%)
Sep 10, 2004 10.87 10.91 10.65 10.89 137,700 +0.02(+0.18%)
Sep 09, 2004 10.73 10.99 10.60 10.87 169,300 +0.19(+1.78%)
Sep 08, 2004 10.63 11.00 10.60 10.68 159,100 -0.05(-0.47%)
Sep 07, 2004 10.93 11.00 10.65 10.73 323,900 -0.10(-0.92%)
Sep 03, 2004 10.80 10.95 10.46 10.83 236,200 +0.08(+0.74%)
Sep 02, 2004 10.67 11.06 10.60 10.75 397,400 +0.18(+1.70%)
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.