Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
37.41
37.94
37.16
37.41
1,247,308
+0.34(+0.93%)
May 29, 2008
37.69
38.08
36.83
37.06
1,477,556
-0.86(-2.26%)
May 28, 2008
37.45
38.04
36.74
37.92
1,014,588
+0.79(+2.12%)
May 27, 2008
37.51
37.51
36.02
37.13
1,294,926
-0.11(-0.30%)
May 26, 2008
36.60
37.40
36.52
37.24
0
+0.00(+0.00%)
May 23, 2008
36.60
37.40
36.52
37.24
964,069
+0.45(+1.22%)
May 22, 2008
37.25
37.27
36.10
36.79
1,051,282
-0.32(-0.85%)
May 21, 2008
38.93
38.93
36.77
37.11
1,257,415
-1.52(-3.94%)
May 20, 2008
38.73
38.73
37.71
38.63
1,369,088
-0.05(-0.14%)
May 19, 2008
38.53
39.63
38.42
38.69
1,325,904
+0.37(+0.97%)
May 16, 2008
38.23
38.76
37.85
38.32
1,786,072
+0.36(+0.96%)
May 15, 2008
37.70
38.09
37.31
37.95
1,391,399
+0.31(+0.83%)
May 14, 2008
38.71
38.83
37.38
37.64
1,619,758
-0.62(-1.62%)
May 13, 2008
37.88
38.54
37.69
38.26
1,673,242
+0.72(+1.91%)
May 12, 2008
37.43
37.95
37.07
37.54
1,429,332
+0.00(+0.00%)
May 09, 2008
36.84
37.75
36.62
37.54
963,579
+0.35(+0.95%)
May 08, 2008
36.95
37.88
36.86
37.19
1,726,491
+0.50(+1.37%)
May 07, 2008
36.68
38.05
36.65
36.68
1,889,207
-0.10(-0.26%)
May 06, 2008
35.82
36.98
35.75
36.78
1,115,160
+0.49(+1.35%)
May 05, 2008
35.55
36.50
35.78
36.29
1,471,011
+0.21(+0.57%)
May 02, 2008
35.45
36.24
35.45
36.08
2,105,029
+1.05(+3.00%)
May 01, 2008
35.07
35.49
34.53
35.03
1,965,019
-0.37(-1.04%)
Apr 30, 2008
36.32
36.32
33.23
35.40
5,702,369
-1.79(-4.82%)
Apr 29, 2008
37.70
38.47
36.91
37.19
2,193,422
-0.36(-0.97%)
Apr 28, 2008
37.70
37.96
36.56
37.55
1,307,797
-0.33(-0.86%)
Apr 25, 2008
37.25
38.13
36.39
37.88
1,768,264
+0.73(+1.98%)
Apr 24, 2008
38.09
38.14
36.34
37.15
1,871,340
-0.90(-2.37%)
Apr 23, 2008
37.88
38.11
36.98
38.05
1,387,142
+0.17(+0.45%)
Apr 22, 2008
38.20
38.94
37.26
37.88
1,714,095
-0.47(-1.23%)
Apr 21, 2008
37.78
38.85
36.86
38.35
1,947,265
+0.64(+1.71%)
Apr 18, 2008
36.32
38.42
36.01
37.71
2,782,904
+2.20(+6.19%)
Apr 17, 2008
35.25
35.75
34.50
35.51
1,268,783
+0.01(+0.01%)
Apr 16, 2008
34.34
35.66
34.21
35.51
1,746,557
+1.41(+4.12%)
Apr 15, 2008
33.39
34.12
33.20
34.10
1,136,186
+0.99(+3.00%)
Apr 14, 2008
33.54
33.69
32.76
33.11
1,588,273
-0.59(-1.74%)
Apr 11, 2008
35.09
35.09
33.49
33.69
1,139,542
-1.40(-3.99%)
Apr 10, 2008
34.23
35.28
33.66
35.09
1,100,027
+0.78(+2.28%)
Apr 09, 2008
35.40
35.40
33.93
34.31
1,279,113
-1.12(-3.16%)
Apr 08, 2008
34.63
35.90
34.34
35.43
1,854,410
+0.71(+2.05%)
Apr 07, 2008
35.01
35.63
34.42
34.72
1,039,502
-0.05(-0.14%)
Apr 04, 2008
33.81
35.24
33.50
34.77
1,324,714
+0.91(+2.70%)
Apr 03, 2008
34.41
34.41
33.42
33.85
1,284,575
-0.34(-0.99%)
Apr 02, 2008
33.02
34.57
32.89
34.19
1,770,878
+1.38(+4.22%)
Apr 01, 2008
31.34
33.02
31.34
32.81
1,255,248
+1.60(+5.11%)
Mar 31, 2008
31.17
31.68
30.56
31.21
1,124,910
+0.02(+0.07%)
Mar 28, 2008
32.31
32.51
31.06
31.19
1,217,985
-0.87(-2.72%)
Mar 27, 2008
32.76
33.02
31.79
32.06
1,728,800
+0.24(+0.75%)
Mar 26, 2008
32.23
32.65
31.49
31.82
1,040,980
-0.39(-1.21%)
Mar 25, 2008
30.18
32.76
30.18
32.21
2,600,680
+1.81(+5.94%)
Mar 24, 2008
28.20
30.89
28.20
30.41
1,735,081
+2.21(+7.85%)
Mar 21, 2008
28.80
29.02
27.36
28.19
2,339,836
+0.00(+0.00%)
Mar 20, 2008
28.80
29.02
27.36
28.19
2,339,836
-0.77(-2.66%)
Mar 19, 2008
30.58
31.42
28.89
28.96
1,233,997
-1.77(-5.76%)
Mar 18, 2008
29.90
30.91
29.69
30.73
1,067,688
+1.38(+4.70%)
Mar 17, 2008
29.17
29.65
28.40
29.36
1,298,581
-0.78(-2.59%)
Mar 14, 2008
30.87
31.18
29.60
30.14
1,329,731
-0.49(-1.59%)
Mar 13, 2008
29.98
30.90
29.60
30.62
1,258,859
-0.11(-0.36%)
Mar 12, 2008
30.78
31.50
30.60
30.73
1,115,041
+0.07(+0.24%)
Mar 11, 2008
30.64
31.05
30.11
30.66
1,604,198
+0.92(+3.09%)
Mar 10, 2008
30.32
30.49
29.43
29.74
2,049,359
-0.18(-0.62%)
Mar 07, 2008
30.86
31.47
29.49
29.93
1,585,633
-1.20(-3.85%)
Mar 06, 2008
32.55
32.58
31.00
31.12
1,095,914
-1.50(-4.60%)
Mar 05, 2008
31.92
33.16
31.89
32.63
1,731,694
+0.92(+2.92%)
Mar 04, 2008
32.75
33.25
30.68
31.70
2,044,730
-1.54(-4.63%)
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
.