Bgc Partners Cl A (NQ: BGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	11.15	11.33	10.84	11.24	6,367,490	+0.67(+6.34%)
Nov 05, 2024	10.20	10.63	10.15	10.57	3,649,103	+0.44(+4.34%)
Nov 04, 2024	9.760	10.18	9.750	10.13	4,138,107	+0.21(+2.12%)
Nov 01, 2024	9.480	10.02	9.450	9.920	3,955,172	+0.55(+5.87%)
Oct 31, 2024	9.680	9.690	9.060	9.370	3,378,124	-0.18(-1.88%)
Oct 30, 2024	9.390	9.700	9.390	9.550	4,667,858	+0.11(+1.17%)
Oct 29, 2024	9.290	9.505	9.260	9.440	1,970,425	+0.08(+0.85%)
Oct 28, 2024	9.200	9.399	9.145	9.360	2,727,966	+0.20(+2.18%)
Oct 25, 2024	9.300	9.355	9.160	9.160	3,429,411	-0.14(-1.51%)
Oct 24, 2024	9.090	9.335	9.040	9.300	2,496,223	+0.16(+1.75%)
Oct 23, 2024	9.250	9.270	8.960	9.140	4,469,429	-0.20(-2.14%)
Oct 22, 2024	9.270	9.380	9.180	9.340	2,142,719	+0.08(+0.86%)
Oct 21, 2024	9.260	9.315	9.235	9.260	2,346,178	-0.07(-0.75%)
Oct 18, 2024	9.440	9.520	9.260	9.330	3,443,209	-0.16(-1.69%)
Oct 17, 2024	9.460	9.580	9.355	9.490	2,990,694	+0.05(+0.53%)
Oct 16, 2024	9.500	9.585	9.415	9.440	2,344,355	-0.02(-0.21%)
Oct 15, 2024	9.380	9.480	9.295	9.460	3,194,951	+0.08(+0.85%)
Oct 14, 2024	9.300	9.430	9.235	9.380	2,709,556	+0.10(+1.08%)
Oct 11, 2024	9.200	9.330	9.200	9.280	3,262,960	+0.08(+0.87%)
Oct 10, 2024	9.310	9.340	9.145	9.200	3,193,445	-0.30(-3.16%)
Oct 09, 2024	9.660	9.810	9.480	9.500	2,734,752	-0.21(-2.16%)
Oct 08, 2024	9.660	9.738	9.600	9.710	1,933,920	+0.03(+0.31%)
Oct 07, 2024	9.770	9.770	9.600	9.680	1,961,509	-0.09(-0.92%)
Oct 04, 2024	9.700	9.820	9.665	9.770	1,480,091	+0.22(+2.30%)
Oct 03, 2024	9.420	9.650	9.420	9.550	2,188,899	+0.09(+0.95%)
Oct 02, 2024	9.570	9.678	9.410	9.460	3,369,095	-0.16(-1.66%)
Oct 01, 2024	9.230	9.865	9.230	9.620	4,622,450	+0.44(+4.79%)
Sep 30, 2024	9.240	9.275	9.100	9.180	2,871,341	-0.11(-1.18%)
Sep 27, 2024	9.390	9.420	9.270	9.290	2,009,079	+0.02(+0.22%)
Sep 26, 2024	9.280	9.310	9.120	9.270	4,187,094	+0.08(+0.87%)
Sep 25, 2024	9.740	9.750	9.180	9.190	3,964,071	-0.52(-5.36%)
Sep 24, 2024	9.750	9.829	9.680	9.710	1,971,106	-0.11(-1.12%)
Sep 23, 2024	9.780	9.876	9.720	9.820	2,091,386	+0.06(+0.61%)
Sep 20, 2024	9.790	9.810	9.600	9.760	8,538,183	-0.07(-0.71%)
Sep 19, 2024	10.02	10.02	9.795	9.830	2,077,359	-0.01(-0.10%)
Sep 18, 2024	9.890	10.01	9.795	9.840	2,095,395	-0.04(-0.40%)
Sep 17, 2024	9.980	10.01	9.860	9.880	2,221,546	-0.03(-0.30%)
Sep 16, 2024	9.650	9.980	9.610	9.910	3,201,796	+0.32(+3.34%)
Sep 13, 2024	9.380	9.650	9.280	9.590	2,635,430	+0.33(+3.56%)
Sep 12, 2024	9.250	9.305	9.162	9.260	1,787,832	+0.01(+0.11%)
Sep 11, 2024	9.410	9.450	9.040	9.250	2,106,537	-0.21(-2.22%)
Sep 10, 2024	9.680	9.755	9.430	9.460	2,537,255	-0.22(-2.27%)
Sep 09, 2024	9.500	9.970	9.420	9.680	3,335,530	+0.19(+2.00%)
Sep 06, 2024	9.870	9.910	9.420	9.490	3,348,750	-0.34(-3.46%)
Sep 05, 2024	9.770	9.955	9.740	9.830	2,754,568	+0.09(+0.92%)
Sep 04, 2024	9.640	9.820	9.610	9.740	2,652,214	+0.05(+0.52%)

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.