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 (%)
May 28, 2004 4.126 4.253 4.095 4.232 451,028 +0.10(+2.30%)
May 27, 2004 4.074 4.142 4.021 4.137 930,825 +0.09(+2.22%)
May 26, 2004 3.989 4.084 3.973 4.047 539,606 +0.03(+0.79%)
May 25, 2004 3.883 4.026 3.883 4.015 528,061 +0.02(+0.53%)
May 24, 2004 3.772 4.010 3.709 3.994 456,328 +0.22(+5.88%)
May 21, 2004 3.730 3.788 3.656 3.772 386,298 +0.05(+1.28%)
May 20, 2004 3.751 3.772 3.661 3.725 184,348 -0.06(-1.54%)
May 19, 2004 3.904 3.941 3.778 3.783 756,509 -0.07(-1.78%)
May 18, 2004 3.757 3.883 3.635 3.852 609,636 +0.15(+3.99%)
May 17, 2004 3.677 3.762 3.587 3.704 242,643 -0.03(-0.71%)
May 14, 2004 3.751 3.751 3.614 3.730 348,255 -0.02(-0.56%)
May 13, 2004 3.899 3.904 3.704 3.751 177,534 -0.17(-4.44%)
May 12, 2004 3.820 3.926 3.661 3.926 557,965 +0.08(+2.06%)
May 11, 2004 3.746 3.889 3.746 3.846 255,134 +0.15(+4.15%)
May 10, 2004 3.815 3.815 3.656 3.693 598,847 -0.16(-4.25%)
May 07, 2004 3.936 3.963 3.751 3.857 400,493 -0.05(-1.35%)
May 06, 2004 3.889 3.910 3.799 3.910 438,536 +0.10(+2.64%)
May 05, 2004 3.936 3.984 3.804 3.809 465,223 -0.15(-3.87%)
May 04, 2004 4.026 4.026 3.915 3.963 199,489 -0.06(-1.45%)
May 03, 2004 4.068 4.068 3.989 4.021 644,083 -0.05(-1.17%)
Apr 30, 2004 4.068 4.121 4.015 4.068 677,394 +0.00(+0.00%)
Apr 29, 2004 4.158 4.200 3.973 4.068 243,400 -0.09(-2.16%)
Apr 28, 2004 4.185 4.280 4.132 4.158 647,489 -0.08(-1.87%)
Apr 27, 2004 4.332 4.406 4.211 4.237 407,685 -0.08(-1.96%)
Apr 26, 2004 4.428 4.570 4.295 4.322 600,361 -0.13(-2.85%)
Apr 23, 2004 4.602 4.634 4.412 4.449 691,021 -0.07(-1.64%)
Apr 22, 2004 4.491 4.623 4.385 4.523 1,082,430 +0.20(+4.52%)
Apr 21, 2004 4.015 4.332 4.015 4.327 1,126,151 +0.31(+7.76%)
Apr 20, 2004 3.825 4.042 3.783 4.015 577,838 +0.22(+5.70%)
Apr 19, 2004 3.751 3.820 3.677 3.799 304,155 +0.10(+2.71%)
Apr 16, 2004 3.746 3.809 3.661 3.698 471,848 -0.06(-1.55%)
Apr 15, 2004 3.846 3.846 3.751 3.757 185,105 -0.09(-2.34%)
Apr 14, 2004 3.831 3.883 3.799 3.846 418,095 +0.01(+0.28%)
Apr 13, 2004 3.936 3.936 3.831 3.836 187,565 -0.10(-2.55%)
Apr 12, 2004 3.883 3.984 3.862 3.936 165,799 +0.03(+0.81%)
Apr 08, 2004 4.010 4.010 3.904 3.904 123,592 -0.05(-1.34%)
Apr 07, 2004 3.936 4.005 3.899 3.957 204,600 +0.02(+0.54%)
Apr 06, 2004 4.015 4.074 3.936 3.936 408,253 -0.08(-1.97%)
Apr 05, 2004 3.910 4.015 3.899 4.015 793,227 +0.14(+3.54%)
Apr 02, 2004 3.883 3.936 3.873 3.878 485,286 +0.04(+1.10%)
Apr 01, 2004 3.910 3.910 3.836 3.836 355,826 -0.06(-1.63%)
Mar 31, 2004 3.857 3.931 3.783 3.899 631,591 +0.04(+1.10%)
Mar 30, 2004 3.857 3.889 3.831 3.857 537,146 -0.01(-0.14%)
Mar 29, 2004 3.910 3.936 3.815 3.862 559,669 -0.05(-1.22%)
Mar 26, 2004 3.820 3.941 3.794 3.910 689,886 +0.10(+2.49%)
Mar 25, 2004 3.841 3.894 3.815 3.815 1,714,779 -0.03(-0.69%)
Mar 24, 2004 3.963 3.963 3.783 3.841 633,294 -0.17(-4.34%)
Mar 23, 2004 4.031 4.095 3.994 4.015 887,861 -0.03(-0.65%)
Mar 22, 2004 4.015 4.074 3.941 4.042 847,547 +0.03(+0.66%)
Mar 19, 2004 3.831 4.095 3.788 4.015 665,470 +0.24(+6.29%)
Mar 18, 2004 3.809 3.820 3.757 3.778 565,914 +0.00(+0.00%)
Mar 17, 2004 3.751 3.799 3.730 3.778 929,311 +0.07(+1.85%)
Mar 16, 2004 3.836 3.836 3.693 3.709 1,212,269 -0.07(-1.96%)
Mar 15, 2004 3.873 3.915 3.767 3.783 577,460 -0.12(-3.11%)
Mar 12, 2004 3.883 3.963 3.857 3.904 504,591 +0.01(+0.14%)
Mar 11, 2004 3.857 3.941 3.757 3.899 685,154 +0.03(+0.68%)
Mar 10, 2004 3.963 3.963 3.857 3.873 1,053,850 +0.01(+0.14%)
Mar 09, 2004 3.857 3.899 3.841 3.868 660,360 -0.02(-0.54%)
Mar 08, 2004 3.857 4.005 3.804 3.889 419,420 -0.07(-1.74%)
Mar 05, 2004 3.968 4.037 3.910 3.957 1,663,865 -0.01(-0.27%)
Mar 04, 2004 3.672 3.968 3.672 3.968 2,313,059 +0.29(+7.75%)
Mar 03, 2004 3.746 3.751 3.630 3.683 2,166,186 -0.07(-1.97%)
Mar 02, 2004 3.704 3.846 3.704 3.757 712,409 -0.01(-0.28%)
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.