Historical Stock Prices

BGCA 
$27.84
*  
0.12
0.43%
Get BGCA Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading BGCA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 27.96 28.04 27.84 27.84 2,471
11/26/2014 27.66 27.96 27.43 27.96 4,841
11/25/2014 27.87 27.9772 27.78 27.94 9,592
11/24/2014 28.09 28.18 27.81 27.81 8,857
11/21/2014 28.08 28.21 27.871 28.04 11,828
11/20/2014 28.03 28.315 28.03 28.12 9,081
11/19/2014 27.88 28.2 27.78 28.19 34,335
11/18/2014 27.42 27.9 27.42 27.87 18,557
11/17/2014 27.33 27.5452 27.3217 27.52 7,718
11/14/2014 27.14 27.34 27.1234 27.28 5,622
11/13/2014 27.34 27.479 27.16 27.16 17,875
11/12/2014 27.61 27.61 27.32 27.38 11,067
11/11/2014 27.5 27.636 27.5 27.5248 2,617
11/10/2014 27.31 27.62 27.31 27.62 8,499
11/07/2014 27.23 27.36 27.23 27.32 3,246
11/06/2014 27.16 27.44 27.16 27.28 5,662
11/05/2014 27.27 27.37 27.25 27.31 5,410
11/04/2014 27.22 27.55 27.17 27.34 11,575
11/03/2014 27.2 27.4108 27.2 27.35 7,598
10/31/2014 27.34 27.44 27.08 27.34 6,781
10/30/2014 27.24 27.42 27.17 27.42 6,558
10/29/2014 27.14 27.497 27.03 27.39 10,247
10/28/2014 27.65 27.77 27.2 27.26 26,529
10/27/2014 27.62 27.83 27.62 27.676 6,331
10/24/2014 27.23 27.87 27.23 27.72 26,273
10/23/2014 27.37 27.4744 27.27 27.34 5,511
10/22/2014 27.29 27.43 27.22 27.24 10,883
10/21/2014 27.1 27.5 27.1 27.39 22,202
10/20/2014 27.26 27.487 27.1 27.229 12,176
10/17/2014 26.91 27.41 26.86 27.41 7,950
10/16/2014 26.75 27.16 26.75 26.958 6,009
10/15/2014 26.75 27.08 26.75 26.8 3,791
10/14/2014 26.82 27.28 26.77 26.77 23,904
10/13/2014 26.8 27 26.8 26.9246 1,122
10/10/2014 26.83 27.049 26.8 26.8 3,608
10/09/2014 27 27 26.76 26.87 5,718
10/08/2014 26.71 27.21 26.71 27.15 9,519
10/07/2014 26.61 26.8699 26.61 26.76 2,724
10/06/2014 26.72 26.76 26.56 26.75 7,855
10/03/2014 26.7 26.843 26.7 26.72 10,690
10/02/2014 26.79 26.79 26.65 26.7 2,982
10/01/2014 26.88 26.99 26.57 26.85 8,031
09/30/2014 26.87 26.93 26.61 26.82 12,146
09/29/2014 26.99 27.07 26.77 26.81 7,355
09/26/2014 27.04 27.04 26.71 26.91 7,171
09/25/2014 27.18 27.43 26.82 26.84 7,149
09/24/2014 27.28 27.3083 27.12 27.26 12,765
09/23/2014 27.38 27.39 27.12 27.37 23,400
09/22/2014 27.07 27.4 27.07 27.29 26,249
09/19/2014 27.2 27.42 27.07 27.08 17,487
09/18/2014 26.76 27.22 26.76 27.1012 6,275
09/17/2014 26.22 26.91 26.17 26.86 27,452
09/16/2014 26.01 26.34 25.96 26.303 13,392
09/15/2014 26.15 26.2 25.86 26.1579 13,235
09/12/2014 25.99 26.13 25.76 26.0866 7,816
09/11/2014 26 26.2199 25.68 26.1699 7,727
09/10/2014 26.31 26.31 25.94 25.9524 10,879
09/09/2014 26.41 26.41 25.97 26.21 11,519
09/08/2014 26.43 26.76 26.33 26.54 10,481
09/05/2014 26.47 26.63 26.33 26.55 15,511
09/04/2014 26.64 26.74 26.24 26.6 23,044
09/03/2014 26.88 26.88 26.44 26.76 7,618
09/02/2014 26.69 26.86 26.65 26.85 5,088
08/29/2014 26.67 26.83 26.67 26.82 3,898
08/28/2014 26.62 26.8999 26.55 26.67 12,717
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?