Skip to main content

Bgc Partners Cl A (NQ: BGC )

6.980 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 6.940 7.050 6.920 6.980 1,928,698 +0.01(+0.14%)
Feb 26, 2024 7.080 7.100 6.945 6.970 3,924,794 -0.11(-1.55%)
Feb 23, 2024 7.120 7.265 7.060 7.080 2,419,075 -0.02(-0.28%)
Feb 22, 2024 7.120 7.270 7.060 7.100 2,617,919 -0.01(-0.14%)
Feb 21, 2024 7.040 7.040 7.010 7.110 3,307,736 +0.02(+0.28%)
Feb 20, 2024 7.360 7.420 7.030 7.090 3,428,074 -0.36(-4.83%)
Feb 16, 2024 7.270 7.620 7.225 7.450 4,693,207 +0.25(+3.47%)
Feb 15, 2024 7.150 7.360 7.110 7.200 3,725,308 +0.10(+1.41%)
Feb 14, 2024 7.210 7.355 6.700 7.100 6,411,649 -0.20(-2.74%)
Feb 13, 2024 7.300 7.475 7.260 7.300 4,600,554 -0.21(-2.80%)
Feb 12, 2024 7.540 7.650 7.455 7.510 3,091,664 +0.01(+0.13%)
Feb 09, 2024 7.300 7.510 7.295 7.500 2,425,759 +0.22(+3.02%)
Feb 08, 2024 7.120 7.290 7.120 7.280 1,641,340 +0.13(+1.82%)
Feb 07, 2024 7.000 7.190 6.950 7.150 1,788,406 +0.16(+2.29%)
Feb 06, 2024 7.100 7.140 6.975 6.990 2,426,549 -0.13(-1.83%)
Feb 05, 2024 7.160 7.175 7.025 7.120 2,164,220 -0.09(-1.25%)
Feb 02, 2024 7.110 7.260 7.025 7.210 2,028,717 +0.04(+0.56%)
Feb 01, 2024 7.070 7.190 7.020 7.170 2,001,035 +0.11(+1.56%)
Jan 31, 2024 7.230 7.270 7.055 7.060 2,273,372 -0.21(-2.89%)
Jan 30, 2024 7.340 7.380 7.250 7.270 1,109,770 -0.09(-1.22%)
Jan 29, 2024 7.260 7.380 7.240 7.360 2,125,535 +0.11(+1.45%)
Jan 26, 2024 7.200 7.285 7.164 7.255 1,117,798 +0.02(+0.35%)
Jan 25, 2024 7.380 7.420 7.230 7.230 1,956,048 -0.05(-0.69%)
Jan 24, 2024 7.290 7.475 7.225 7.280 3,375,200 +0.03(+0.41%)
Jan 23, 2024 7.380 7.450 7.150 7.250 5,020,453 +0.22(+3.13%)
Jan 22, 2024 6.990 7.050 6.935 7.030 2,452,479 +0.08(+1.15%)
Jan 19, 2024 7.070 7.090 6.870 6.950 1,915,616 -0.08(-1.14%)
Jan 18, 2024 6.900 7.045 6.870 7.030 2,516,306 +0.14(+2.03%)
Jan 17, 2024 6.660 6.890 6.650 6.890 1,784,874 +0.14(+2.07%)
Jan 16, 2024 6.800 6.760 6.625 6.750 1,801,192 +0.02(+0.30%)
Jan 12, 2024 6.810 6.900 6.700 6.730 1,226,929 +0.00(+0.00%)
Jan 11, 2024 6.670 6.750 6.600 6.730 1,504,102 +0.03(+0.45%)
Jan 10, 2024 6.630 6.720 6.590 6.700 1,482,990 +0.03(+0.45%)
Jan 09, 2024 6.700 6.780 6.610 6.670 2,373,214 -0.12(-1.77%)
Jan 08, 2024 6.660 6.810 6.645 6.790 1,422,865 +0.12(+1.80%)
Jan 05, 2024 6.590 6.750 6.575 6.670 2,072,986 +0.02(+0.30%)
Jan 04, 2024 6.820 6.820 6.610 6.650 1,888,115 -0.11(-1.63%)
Jan 03, 2024 6.980 6.980 6.740 6.760 2,509,557 -0.22(-3.15%)
Jan 02, 2024 7.170 7.200 6.895 6.980 3,515,285 -0.24(-3.32%)
Dec 29, 2023 6.920 7.320 6.890 7.220 7,405,052 +0.46(+6.80%)
Dec 28, 2023 6.800 6.850 6.740 6.760 936,508 -0.08(-1.17%)
Dec 27, 2023 6.800 6.850 6.732 6.840 1,389,466 +0.05(+0.74%)
Dec 26, 2023 6.710 6.800 6.700 6.790 1,358,603 +0.11(+1.65%)
Dec 22, 2023 6.700 6.730 6.620 6.680 1,533,452 +0.00(+0.00%)
Dec 21, 2023 6.480 6.695 6.480 6.680 2,107,891 +0.22(+3.41%)
Dec 20, 2023 6.570 6.780 6.450 6.460 2,669,233 -0.10(-1.52%)
Dec 19, 2023 6.250 6.700 6.220 6.560 4,292,949 +0.34(+5.47%)
Dec 18, 2023 6.180 6.270 6.090 6.220 2,033,914 +0.07(+1.14%)
Dec 15, 2023 6.320 6.380 6.150 6.150 8,290,409 -0.15(-2.38%)
Dec 14, 2023 6.430 6.500 6.190 6.300 3,290,001 -0.07(-1.10%)
Dec 13, 2023 6.300 6.380 6.215 6.370 2,536,907 +0.07(+1.11%)
Dec 12, 2023 6.400 6.440 6.260 6.300 1,535,909 -0.07(-1.10%)
Dec 11, 2023 6.360 6.390 6.300 6.370 1,805,421 -0.02(-0.31%)
Dec 08, 2023 6.260 6.420 6.230 6.390 1,926,802 +0.16(+2.57%)
Dec 07, 2023 6.380 6.410 6.220 6.230 1,717,506 -0.13(-2.04%)
Dec 06, 2023 6.420 6.490 6.340 6.360 1,426,839 -0.02(-0.31%)
Dec 05, 2023 6.550 6.560 6.360 6.380 1,898,764 -0.17(-2.60%)
Dec 04, 2023 6.360 6.560 6.360 6.550 2,501,465 +0.13(+2.02%)
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.