U.S. Markets open in 3 hrs 28 mins

General Cable Corporation (BGC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.60+0.15 (+0.97%)
At close: 4:02PM EDT
People also watch
BDCTEXMDRCTVAXE
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201715.4515.6515.1015.6015.60383,100
Jun 23, 201715.5015.6515.4015.4515.45652,300
Jun 22, 201715.5015.7015.2015.5015.50497,300
Jun 21, 201715.8015.8514.9515.4515.45844,100
Jun 20, 201716.3516.4515.7015.7515.75438,400
Jun 19, 201716.4516.5016.2016.4016.40492,400
Jun 16, 201716.7516.9016.2516.4016.40719,000
Jun 15, 201717.1017.5516.9317.0017.00540,800
Jun 14, 201717.5017.6517.3017.5017.50571,600
Jun 13, 201717.6517.9517.3517.5017.50373,800
Jun 12, 201717.5017.8517.5017.6017.60381,600
Jun 09, 201717.4017.9017.3517.5517.55380,600
Jun 08, 201716.6517.4016.4217.2517.25391,600
Jun 07, 201717.0017.0016.5016.7016.70471,400
Jun 07, 20170.18 Dividend
Jun 06, 201716.7017.3416.6817.1516.97426,600
Jun 05, 201717.3517.4516.8016.9016.72320,000
Jun 02, 201717.1017.5817.0017.4017.22823,900
Jun 01, 201716.6517.1016.5017.0516.87369,100
May 31, 201716.3016.5515.7516.5516.38412,800
May 30, 201716.7016.7516.3016.3016.13381,800
May 26, 201716.8517.0516.4316.9016.72658,100
May 25, 201716.3017.0016.0016.8516.67746,700
May 24, 201715.7016.3515.7016.2516.081,012,100
May 23, 201715.5515.8515.2515.8015.63330,300
May 22, 201715.6015.6515.2015.4515.29363,000
May 19, 201715.6015.9515.3515.5015.34480,700
May 18, 201715.4515.7515.1515.5015.34821,700
May 17, 201716.2516.3015.4515.6015.44804,600
May 16, 201716.5016.7016.1516.2516.08701,900
May 15, 201716.4516.8816.3516.5016.33467,900
May 12, 201716.6016.7016.1016.2016.03501,600
May 11, 201717.1517.1516.6016.8016.621,010,900
May 10, 201716.9517.3016.8017.2017.02490,200
May 09, 201717.1017.2516.6516.9516.77462,000
May 08, 201717.3517.4516.6017.0016.82543,100
May 05, 201718.5518.7517.1017.3517.17643,900
May 04, 201719.4519.8017.8818.5518.36749,100
May 03, 201717.6518.0517.6017.6517.46322,700
May 02, 201717.9018.2517.7518.0017.81239,900
May 01, 201718.0518.2517.8318.1017.91243,800
Apr 28, 201718.7518.9517.9518.0017.81347,000
Apr 27, 201719.0519.1018.5218.7018.50355,800
Apr 26, 201718.5019.1818.0519.0518.85535,500
Apr 25, 201718.1519.0518.1518.5518.36549,000
Apr 24, 201717.6017.9817.1817.8017.61475,000
Apr 21, 201717.3017.3516.9017.0016.82214,200
Apr 20, 201717.1017.5016.9017.3017.12775,600
Apr 19, 201716.9017.2716.7516.9016.72298,500
Apr 18, 201716.3016.8016.3016.7516.57312,600
Apr 17, 201716.3516.6516.3016.5516.38308,600
Apr 13, 201717.1517.1516.1316.2516.08584,600
Apr 12, 201718.2018.2517.1017.1516.97578,600
Apr 11, 201717.7018.3817.5518.3518.16304,500
Apr 10, 201717.7018.1017.6017.8017.61184,400
Apr 07, 201717.5517.8017.3517.6517.46466,800
Apr 06, 201717.1517.7517.1517.7017.51354,100
Apr 05, 201717.9018.1517.0217.1016.92489,100
Apr 04, 201717.6517.8217.2517.6517.46397,700
Apr 03, 201718.0018.1517.3517.7517.56504,900
Mar 31, 201717.8518.1517.7517.9517.76524,900
Mar 30, 201717.6017.9517.6017.9017.71351,900
Mar 29, 201717.2517.7317.1017.5517.37642,600
Mar 28, 201716.6017.6016.6017.2517.07450,700
Mar 27, 201716.2516.8016.1016.7016.52316,100
Mar 24, 201716.8517.1516.4516.7016.52723,500
Mar 23, 201716.8517.1016.6816.8016.62301,000
Mar 22, 201716.7017.0016.4816.8516.67443,300
Mar 21, 201717.6518.1016.7516.8516.67419,600
Mar 20, 201717.5517.9017.3017.7017.51318,900
Mar 17, 201717.3017.7017.0017.6517.46730,900
Mar 16, 201717.2517.6517.1517.2017.02283,200
Mar 15, 201716.5517.3016.5017.0516.87678,700
Mar 14, 201716.3516.5816.1016.4016.23367,600
Mar 13, 201716.7517.1016.3516.6016.43474,600
Mar 10, 201716.4016.9016.3016.7516.57566,400
Mar 09, 201716.1516.5515.9016.2516.08530,000
Mar 08, 201716.4016.6516.2016.2516.08396,600
Mar 08, 20170.18 Dividend
Mar 07, 201716.5516.6516.1016.5516.20536,200
Mar 06, 201716.9017.0516.4016.6016.25447,600
Mar 03, 201717.2017.3516.8017.2516.88660,800
Mar 02, 201717.5017.6016.9017.0016.64385,200
Mar 01, 201717.1517.7717.1517.5017.13516,400
Feb 28, 201717.1017.1516.5016.7016.34843,300
Feb 27, 201716.4017.2016.3017.1016.74822,200
Feb 24, 201715.8516.4815.8516.3516.00655,400
Feb 23, 201716.5016.5015.8316.2515.90711,400
Feb 22, 201716.3016.6016.1516.3516.00772,300
Feb 21, 201716.4516.5016.1016.4516.10292,800
Feb 17, 201716.1516.3515.9016.3015.95435,100
Feb 16, 201716.4516.6516.2016.3015.95702,600
Feb 15, 201716.3016.6016.1516.5516.20558,600
Feb 14, 201716.5016.6516.1016.3516.00640,500
Feb 13, 201716.9517.3516.6016.6516.30722,300
Feb 10, 201717.8017.8016.7016.8016.44855,600
Feb 09, 201716.9018.4516.7517.7017.32945,500
Feb 08, 201719.4519.4517.6017.6017.231,199,700
Feb 07, 201720.2520.6019.4019.4018.991,001,100
Feb 06, 201720.2520.4519.9020.1519.72650,700
*Close price adjusted for dividends and splits.
Loading more data...