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 31, 2016
8.300
8.378
8.057
8.116
1,521,638
-0.11(-1.37%)
May 27, 2016
8.188
8.229
8.229
8.229
809,544
+0.05(+0.65%)
May 26, 2016
8.324
8.413
8.134
8.176
1,143,741
-0.14(-1.64%)
May 25, 2016
8.354
8.437
8.235
8.312
1,125,562
+0.04(+0.50%)
May 24, 2016
8.330
8.443
8.104
8.271
1,068,145
+0.00(+0.00%)
May 23, 2016
8.045
8.461
8.045
8.271
1,679,203
+0.18(+2.28%)
May 20, 2016
8.217
8.324
8.021
8.087
1,239,782
-0.05(-0.66%)
May 19, 2016
8.193
8.366
8.015
8.140
882,874
-0.14(-1.72%)
May 18, 2016
8.253
8.473
8.164
8.283
1,209,898
-0.07(-0.85%)
May 17, 2016
8.728
8.829
8.292
8.354
2,164,793
-0.17(-1.95%)
May 16, 2016
8.633
8.782
8.401
8.520
3,426,191
-0.04(-0.49%)
May 13, 2016
8.972
9.174
8.482
8.562
2,051,702
-0.44(-4.88%)
May 12, 2016
9.227
9.311
8.883
9.002
926,162
-0.18(-2.01%)
May 11, 2016
9.536
9.625
9.162
9.186
1,250,656
-0.35(-3.68%)
May 10, 2016
9.162
9.554
9.114
9.536
773,856
+0.42(+4.56%)
May 09, 2016
9.423
9.423
8.942
9.120
1,510,402
-0.39(-4.06%)
May 06, 2016
9.257
9.518
9.210
9.507
1,283,194
+0.20(+2.17%)
May 05, 2016
9.257
9.536
9.210
9.305
763,662
+0.11(+1.16%)
May 04, 2016
9.364
9.536
8.906
9.198
1,450,146
-0.39(-4.03%)
May 03, 2016
9.376
9.697
9.275
9.584
1,602,754
+0.10(+1.00%)
May 02, 2016
9.376
9.501
8.800
9.489
1,629,980
+0.20(+2.11%)
Apr 29, 2016
9.388
9.747
8.924
9.293
2,248,578
-0.10(-1.01%)
Apr 28, 2016
8.853
9.643
8.615
9.388
3,719,293
+1.24(+15.24%)
Apr 27, 2016
8.069
8.223
7.980
8.146
817,403
+0.16(+2.01%)
Apr 26, 2016
7.730
8.030
7.570
7.986
961,682
+0.31(+4.11%)
Apr 25, 2016
8.199
8.223
7.586
7.671
1,336,175
-0.68(-8.18%)
Apr 22, 2016
8.021
8.401
8.021
8.354
840,069
+0.31(+3.84%)
Apr 21, 2016
8.087
8.259
7.986
8.045
715,596
-0.07(-0.88%)
Apr 20, 2016
8.081
8.173
7.962
8.116
780,622
+0.07(+0.81%)
Apr 19, 2016
8.146
8.223
7.944
8.051
599,877
+0.02(+0.22%)
Apr 18, 2016
7.837
8.063
7.801
8.033
831,302
+0.07(+0.82%)
Apr 15, 2016
7.754
8.069
7.736
7.968
941,945
+0.14(+1.75%)
Apr 14, 2016
7.908
7.950
7.694
7.831
775,937
-0.08(-0.98%)
Apr 13, 2016
7.510
8.027
7.440
7.908
1,084,232
+0.49(+6.65%)
Apr 12, 2016
7.245
7.469
7.124
7.415
913,130
+0.23(+3.23%)
Apr 11, 2016
7.332
7.540
7.053
7.183
1,051,914
-0.08(-1.06%)
Apr 08, 2016
6.785
7.409
6.785
7.261
1,206,119
+0.61(+9.11%)
Apr 07, 2016
6.726
6.815
6.589
6.655
1,304,367
-0.15(-2.18%)
Apr 06, 2016
6.904
6.910
6.684
6.803
638,986
-0.07(-0.95%)
Apr 05, 2016
6.738
6.970
6.625
6.869
702,778
+0.00(+0.00%)
Apr 04, 2016
7.154
7.183
6.821
6.869
1,027,474
-0.28(-3.91%)
Apr 01, 2016
7.065
7.213
6.863
7.148
1,357,576
-0.11(-1.47%)
Mar 31, 2016
6.625
7.308
6.625
7.255
2,108,238
+0.65(+9.90%)
Mar 30, 2016
6.684
6.779
6.464
6.601
1,084,253
+0.02(+0.27%)
Mar 29, 2016
6.268
6.666
6.167
6.583
1,299,737
+0.26(+4.14%)
Mar 28, 2016
6.613
6.666
6.262
6.322
928,281
-0.28(-4.23%)
Mar 24, 2016
6.494
6.601
6.601
6.601
1,236,532
-0.02(-0.36%)
Mar 23, 2016
6.762
7.005
6.595
6.625
2,070,850
-0.17(-2.45%)
Mar 22, 2016
6.672
6.910
6.185
6.791
2,478,300
-0.01(-0.17%)
Mar 21, 2016
6.661
6.886
6.601
6.803
1,838,126
+0.09(+1.33%)
Mar 18, 2016
6.548
6.773
6.488
6.714
1,607,638
+0.23(+3.48%)
Mar 17, 2016
6.043
6.548
6.019
6.488
1,074,859
+0.46(+7.59%)
Mar 16, 2016
5.656
6.126
5.656
6.031
1,079,896
+0.30(+5.29%)
Mar 15, 2016
6.239
6.298
5.677
5.728
1,050,638
-0.59(-9.40%)
Mar 14, 2016
6.126
6.381
6.037
6.322
832,930
+0.12(+2.01%)
Mar 11, 2016
5.888
6.218
5.852
6.197
752,621
+0.37(+6.43%)
Mar 10, 2016
5.936
6.064
5.740
5.823
944,445
-0.09(-1.51%)
Mar 09, 2016
5.983
6.090
5.876
5.912
904,397
+0.01(+0.10%)
Mar 08, 2016
5.959
6.001
5.704
5.906
916,828
-0.15(-2.55%)
Mar 07, 2016
5.912
6.150
5.906
6.060
1,281,754
+0.15(+2.51%)
Mar 04, 2016
5.882
6.111
5.823
5.912
1,028,087
+0.01(+0.10%)
Mar 03, 2016
5.704
5.977
5.656
5.906
1,376,401
+0.14(+2.47%)
Mar 02, 2016
5.199
5.796
5.128
5.763
1,507,845
+0.55(+10.60%)
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
.