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

Bgc Partners Inc (NY: BGCA )

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 31, 2016 26.50 26.73 26.41 26.59 19,258 -0.02(-0.06%)
May 27, 2016 26.57 26.60 26.60 26.60 27,300 -0.64(-2.35%)
May 26, 2016 27.00 27.30 26.62 27.24 11,841 +0.08(+0.29%)
May 25, 2016 27.00 27.19 26.95 27.16 8,050 +0.23(+0.85%)
May 24, 2016 26.99 27.00 26.81 26.93 19,796 +0.12(+0.45%)
May 23, 2016 27.00 27.00 26.66 26.81 6,118 -0.31(-1.14%)
May 20, 2016 26.97 27.20 26.95 27.12 10,319 +0.12(+0.43%)
May 19, 2016 26.94 27.14 26.94 27.00 4,843 +0.08(+0.32%)
May 18, 2016 27.08 27.39 26.84 26.92 15,026 -0.22(-0.81%)
May 17, 2016 27.28 27.29 27.01 27.14 4,044 -0.12(-0.44%)
May 16, 2016 27.26 27.28 27.08 27.26 7,017 +0.02(+0.07%)
May 13, 2016 27.10 27.25 26.94 27.24 17,046 +0.08(+0.29%)
May 12, 2016 26.60 27.29 26.60 27.16 22,081 +0.28(+1.04%)
May 11, 2016 26.55 26.88 26.50 26.88 15,122 +0.21(+0.77%)
May 10, 2016 26.50 26.79 26.48 26.67 10,743 +0.13(+0.50%)
May 09, 2016 26.59 26.59 26.33 26.54 13,068 +0.09(+0.34%)
May 06, 2016 26.45 26.64 26.37 26.45 16,044 -0.03(-0.11%)
May 05, 2016 26.50 26.52 26.44 26.48 6,572 +0.01(+0.04%)
May 04, 2016 26.53 26.58 26.45 26.47 12,287 -0.03(-0.11%)
May 03, 2016 26.35 26.57 26.35 26.50 3,741 +0.07(+0.26%)
May 02, 2016 26.50 26.50 26.40 26.43 4,550 +0.03(+0.11%)
Apr 29, 2016 26.43 26.43 26.35 26.40 7,976 -0.11(-0.41%)
Apr 28, 2016 26.75 26.75 26.40 26.51 18,882 -0.15(-0.56%)
Apr 27, 2016 26.94 26.95 26.64 26.66 35,940 -0.17(-0.63%)
Apr 26, 2016 26.41 26.83 26.40 26.83 4,478 +0.23(+0.86%)
Apr 25, 2016 26.72 26.73 26.40 26.60 3,321 -0.02(-0.08%)
Apr 22, 2016 26.85 26.85 26.53 26.62 4,406 -0.38(-1.41%)
Apr 21, 2016 26.98 27.00 26.59 27.00 2,209 -0.03(-0.11%)
Apr 20, 2016 26.58 27.04 26.55 27.03 13,924 +0.36(+1.35%)
Apr 19, 2016 26.44 26.72 26.43 26.67 4,795 +0.06(+0.23%)
Apr 18, 2016 26.65 26.66 26.34 26.61 4,122 +0.07(+0.26%)
Apr 15, 2016 26.52 26.74 26.14 26.54 12,004 -0.02(-0.07%)
Apr 14, 2016 26.41 26.67 26.38 26.56 6,624 +0.06(+0.22%)
Apr 13, 2016 26.43 26.65 26.30 26.50 6,413 +0.02(+0.08%)
Apr 12, 2016 26.19 26.50 26.11 26.48 19,567 +0.28(+1.07%)
Apr 11, 2016 26.20 26.20 26.13 26.20 9,971 -0.07(-0.27%)
Apr 08, 2016 26.10 26.28 25.95 26.27 14,562 +0.32(+1.23%)
Apr 07, 2016 26.20 26.84 25.95 25.95 11,121 -0.17(-0.65%)
Apr 06, 2016 26.12 26.20 26.11 26.12 4,756 -0.03(-0.11%)
Apr 05, 2016 26.11 26.16 26.11 26.15 3,408 -0.02(-0.08%)
Apr 04, 2016 26.14 26.17 26.06 26.17 4,511 +0.01(+0.02%)
Apr 01, 2016 26.00 26.17 25.95 26.16 4,368 +0.07(+0.25%)
Mar 31, 2016 26.04 26.20 25.93 26.10 10,819 +0.01(+0.03%)
Mar 30, 2016 26.31 26.31 26.08 26.09 15,620 -0.15(-0.57%)
Mar 29, 2016 26.21 26.37 26.21 26.24 3,885 -0.10(-0.38%)
Mar 28, 2016 26.21 26.36 26.20 26.34 2,014 +0.04(+0.15%)
Mar 24, 2016 26.30 26.30 26.30 26.30 28,900 -0.36(-1.35%)
Mar 23, 2016 26.69 26.80 26.65 26.66 6,109 -0.04(-0.14%)
Mar 22, 2016 26.79 26.79 26.41 26.70 11,532 +0.16(+0.60%)
Mar 21, 2016 27.10 27.16 26.54 26.54 14,796 -0.34(-1.26%)
Mar 18, 2016 26.70 27.00 26.50 26.88 11,542 -0.11(-0.41%)
Mar 17, 2016 26.12 27.00 26.08 26.99 6,972 +0.59(+2.23%)
Mar 16, 2016 25.96 26.44 25.94 26.40 9,904 +0.21(+0.80%)
Mar 15, 2016 25.99 26.19 25.93 26.19 11,789 +0.20(+0.77%)
Mar 14, 2016 26.14 26.19 25.85 25.99 6,299 -0.04(-0.15%)
Mar 11, 2016 25.87 26.20 25.80 26.03 6,292 +0.22(+0.85%)
Mar 10, 2016 26.02 26.02 25.78 25.81 5,588 -0.20(-0.77%)
Mar 09, 2016 25.69 26.34 25.65 26.01 5,852 -0.11(-0.42%)
Mar 08, 2016 25.60 26.21 25.57 26.12 6,194 +0.44(+1.71%)
Mar 07, 2016 25.62 26.17 25.56 25.68 5,878 -0.24(-0.93%)
Mar 04, 2016 25.86 25.93 25.70 25.92 5,556 +0.12(+0.47%)
Mar 03, 2016 25.88 26.02 25.79 25.80 5,023 -0.20(-0.77%)
Mar 02, 2016 26.55 26.55 26.00 26.00 7,255 -0.40(-1.51%)
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.