Bgc Partners Cl A (NQ: BGC )

8.895 -0.315 (-3.42%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 9.260 9.360 9.060 9.210 2,489,338 +0.28(+3.14%)
Jul 30, 2024 9.160 9.420 8.850 8.930 3,760,358 -0.36(-3.88%)
Jul 29, 2024 9.480 9.540 9.235 9.290 3,056,686 -0.16(-1.69%)
Jul 26, 2024 9.550 9.580 9.410 9.450 2,942,008 +0.06(+0.64%)
Jul 25, 2024 9.470 9.580 9.332 9.390 3,510,063 -0.12(-1.26%)
Jul 24, 2024 9.630 9.750 9.465 9.510 2,612,800 -0.21(-2.16%)
Jul 23, 2024 9.740 9.750 9.640 9.720 2,997,458 +0.00(+0.00%)
Jul 22, 2024 9.500 9.730 9.500 9.720 1,996,821 +0.17(+1.78%)
Jul 19, 2024 9.560 9.580 9.450 9.550 2,068,261 +0.06(+0.63%)
Jul 18, 2024 9.490 9.700 9.340 9.490 2,689,465 +0.00(+0.00%)
Jul 17, 2024 9.540 9.570 9.320 9.490 3,759,538 -0.09(-0.94%)
Jul 16, 2024 9.480 9.620 9.390 9.580 3,672,569 +0.17(+1.81%)
Jul 15, 2024 9.250 9.460 9.120 9.410 3,385,654 +0.30(+3.29%)
Jul 12, 2024 9.250 9.425 9.100 9.110 2,655,906 -0.10(-1.09%)
Jul 11, 2024 8.990 9.235 8.920 9.210 2,979,056 +0.26(+2.91%)
Jul 10, 2024 8.730 8.990 8.710 8.950 1,978,110 +0.24(+2.76%)
Jul 09, 2024 8.570 8.760 8.530 8.710 2,807,129 +0.11(+1.28%)
Jul 08, 2024 8.750 8.750 8.580 8.600 2,137,395 -0.11(-1.26%)
Jul 05, 2024 8.590 8.730 8.535 8.710 1,708,486 +0.02(+0.23%)
Jul 03, 2024 8.670 8.720 8.600 8.690 1,521,871 +0.09(+1.05%)
Jul 02, 2024 8.450 8.640 8.381 8.600 2,650,229 +0.12(+1.42%)
Jul 01, 2024 8.340 8.499 8.270 8.480 2,136,832 +0.18(+2.17%)
Jun 28, 2024 8.190 8.330 8.080 8.300 13,099,606 +0.11(+1.34%)
Jun 27, 2024 8.120 8.210 8.060 8.190 1,399,844 +0.13(+1.61%)
Jun 26, 2024 8.150 8.150 8.040 8.060 1,509,175 -0.10(-1.23%)
Jun 25, 2024 8.170 8.240 8.075 8.160 1,641,532 -0.08(-0.97%)
Jun 24, 2024 8.140 8.300 8.050 8.240 2,611,953 +0.10(+1.23%)
Jun 21, 2024 8.160 8.275 7.954 8.140 5,463,518 -0.06(-0.73%)
Jun 20, 2024 7.990 8.250 7.970 8.200 2,201,797 +0.21(+2.63%)
Jun 18, 2024 7.980 8.075 7.900 7.990 1,876,672 +0.00(+0.00%)
Jun 17, 2024 7.870 8.000 7.730 7.990 2,394,586 +0.05(+0.63%)
Jun 14, 2024 7.990 8.060 7.920 7.940 2,069,298 -0.16(-1.98%)
Jun 13, 2024 8.160 8.200 8.040 8.100 2,304,610 -0.10(-1.22%)
Jun 12, 2024 8.260 8.320 8.135 8.200 2,458,574 +0.11(+1.36%)
Jun 11, 2024 8.080 8.210 8.005 8.090 1,904,276 -0.06(-0.74%)
Jun 10, 2024 8.030 8.235 8.030 8.150 2,475,792 +0.04(+0.49%)
Jun 07, 2024 8.260 8.350 8.100 8.110 2,442,208 -0.17(-2.05%)
Jun 06, 2024 8.490 8.505 8.210 8.280 4,438,796 -0.29(-3.38%)
Jun 05, 2024 8.450 8.670 8.435 8.570 2,597,698 +0.11(+1.30%)
Jun 04, 2024 8.650 8.660 8.425 8.460 1,893,686 -0.24(-2.76%)
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.