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 29, 2009
19.83
20.58
19.62
20.20
3,150,062
+0.52(+2.66%)
May 28, 2009
20.21
20.21
19.20
19.68
2,613,274
-0.19(-0.96%)
May 27, 2009
19.86
20.55
19.71
19.87
2,101,259
-0.07(-0.34%)
May 26, 2009
18.69
20.00
18.60
19.94
2,481,493
+0.94(+4.95%)
May 22, 2009
18.27
19.33
18.20
19.00
1,939,392
+0.75(+4.08%)
May 21, 2009
19.14
19.14
17.90
18.25
2,547,048
-1.20(-6.19%)
May 20, 2009
19.65
20.48
19.40
19.46
2,764,738
-0.11(-0.57%)
May 19, 2009
19.39
19.97
18.87
19.57
2,349,413
+0.10(+0.49%)
May 18, 2009
18.29
19.53
18.29
19.47
2,322,590
+1.35(+7.43%)
May 15, 2009
18.35
18.86
18.00
18.13
1,916,464
-0.26(-1.41%)
May 14, 2009
17.26
18.58
17.07
18.39
2,808,880
+0.96(+5.49%)
May 13, 2009
18.11
18.12
17.07
17.43
3,584,601
-1.34(-7.12%)
May 12, 2009
19.37
19.65
17.67
18.77
3,766,419
-0.31(-1.61%)
May 11, 2009
19.59
19.59
17.99
19.07
3,821,080
-0.92(-4.60%)
May 08, 2009
19.07
20.13
18.97
19.99
3,938,875
+1.22(+6.50%)
May 07, 2009
18.96
19.77
18.12
18.77
4,576,558
-0.15(-0.78%)
May 06, 2009
18.43
19.07
18.30
18.92
5,742,261
+0.64(+3.53%)
May 05, 2009
17.98
18.49
17.21
18.28
3,954,110
+0.29(+1.62%)
May 04, 2009
17.85
18.63
17.57
17.98
4,582,906
+0.55(+3.15%)
May 01, 2009
16.75
18.96
16.48
17.44
10,751,793
+3.10(+21.59%)
Apr 30, 2009
13.15
14.59
13.15
14.34
5,147,416
+1.29(+9.92%)
Apr 29, 2009
12.24
13.17
12.22
13.04
2,368,075
+1.09(+9.10%)
Apr 28, 2009
12.43
12.53
11.70
11.96
2,770,539
-0.89(-6.91%)
Apr 27, 2009
12.97
13.18
12.55
12.84
1,546,549
-0.51(-3.80%)
Apr 24, 2009
12.69
13.54
12.67
13.35
2,132,651
+0.69(+5.42%)
Apr 23, 2009
12.81
12.92
12.21
12.66
1,595,319
-0.03(-0.25%)
Apr 22, 2009
12.24
13.21
12.08
12.70
2,202,370
+0.36(+2.91%)
Apr 21, 2009
11.75
12.54
11.68
12.34
1,662,095
+0.42(+3.50%)
Apr 20, 2009
13.06
13.06
11.67
11.92
2,540,931
-1.54(-11.46%)
Apr 17, 2009
12.81
13.60
12.80
13.46
1,682,043
+0.53(+4.08%)
Apr 16, 2009
12.68
13.09
12.45
12.93
1,610,302
+0.33(+2.60%)
Apr 15, 2009
12.25
12.91
12.15
12.61
1,535,461
+0.17(+1.40%)
Apr 14, 2009
12.88
13.28
12.36
12.43
2,009,493
-0.67(-5.12%)
Apr 13, 2009
12.80
13.31
12.15
13.10
1,591,034
+0.29(+2.23%)
Apr 09, 2009
12.16
13.08
12.02
12.82
2,197,627
+1.01(+8.55%)
Apr 08, 2009
11.30
11.81
11.19
11.81
1,536,455
+0.52(+4.59%)
Apr 07, 2009
11.61
11.69
11.11
11.29
1,796,507
-0.74(-6.15%)
Apr 06, 2009
12.31
12.31
11.57
12.03
1,785,304
-0.36(-2.94%)
Apr 03, 2009
11.80
12.49
11.80
12.39
2,128,534
+0.53(+4.45%)
Apr 02, 2009
11.21
12.39
11.05
11.87
4,609,135
+1.11(+10.31%)
Apr 01, 2009
10.43
10.79
10.00
10.76
1,343,892
+0.29(+2.72%)
Mar 31, 2009
10.36
10.78
10.07
10.47
1,851,558
+0.37(+3.66%)
Mar 30, 2009
10.37
10.42
9.785
10.10
2,345,418
-1.35(-11.81%)
Mar 26, 2009
10.83
11.58
10.83
11.45
2,394,526
+0.72(+6.75%)
Mar 25, 2009
10.47
11.14
10.20
10.73
1,801,441
+0.35(+3.41%)
Mar 24, 2009
10.15
10.77
10.08
10.38
2,286,139
-0.12(-1.16%)
Mar 23, 2009
9.975
10.53
9.938
10.50
2,092,276
+1.04(+11.01%)
Mar 20, 2009
10.04
10.20
9.362
9.457
2,229,562
-0.68(-6.72%)
Mar 19, 2009
10.05
10.49
9.917
10.14
2,396,373
+0.29(+2.90%)
Mar 18, 2009
9.547
10.03
9.098
9.854
2,621,416
+0.30(+3.15%)
Mar 17, 2009
9.130
9.553
8.829
9.553
1,895,379
+0.48(+5.24%)
Mar 16, 2009
9.584
9.642
9.024
9.077
2,261,812
-0.43(-4.50%)
Mar 13, 2009
9.072
9.553
8.850
9.505
0
+0.57(+6.32%)
Mar 12, 2009
8.496
9.056
8.271
8.940
2,893,118
+0.37(+4.32%)
Mar 11, 2009
8.512
8.718
8.253
8.570
2,268,399
+0.25(+2.98%)
Mar 10, 2009
7.365
8.348
7.365
8.321
3,212,578
+1.08(+14.88%)
Mar 09, 2009
7.022
7.624
6.747
7.244
2,831,616
+0.03(+0.44%)
Mar 06, 2009
7.566
7.761
6.942
7.212
0
-0.12(-1.59%)
Mar 05, 2009
7.783
7.904
7.196
7.328
1,649,008
-0.59(-7.41%)
Mar 04, 2009
7.513
8.115
7.513
7.915
2,744,479
+0.52(+7.00%)
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
.