BGC Partners, Inc. Historical Stock Prices

BGCA 
$26.49
*  
0.44
1.63%
Get BGCA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BGCA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BGCA Pre-Market
 
 
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-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  26.69  26.49  26.49 4,117
08/28/2015 26.68 26.69 26.49 26.49 4,117
08/27/2015 26.7289 26.95 26.7289 26.93 5,056
08/26/2015 26.55 26.75 26.55 26.7 6,539
08/25/2015 25.83 26.66 25.83 26.6 2,017
08/24/2015 26.49 26.7064 26.39 26.53 21,342
08/21/2015 26.91 26.91 26.628 26.7699 22,317
08/20/2015 26.7 26.78 26.58 26.77 14,337
08/19/2015 26.76 26.9174 26.7 26.72 128,914
08/18/2015 26.66 26.88 26.63 26.85 5,546
08/17/2015 26.93 26.93 26.8 26.8 93,572
08/14/2015 27 27 26.95 26.97 2,924
08/13/2015 27.059 27.108 27 27.02 4,274
08/12/2015 26.91 27.1 26.91 27.05 3,471
08/11/2015 26.9 26.98 26.84 26.98 2,080
08/10/2015 26.9 27.03 26.7 26.91 20,192
08/07/2015 26.95 26.96 26.79 26.83 20,782
08/06/2015 26.8 26.89 26.8 26.81 1,969
08/05/2015 26.99 26.99 26.86 26.86 6,819
08/04/2015 26.95 26.99 26.95 26.95 4,106
08/03/2015 26.96 27.03 26.95 26.9501 12,662
07/31/2015 26.86 27 26.86 26.9799 9,062
07/30/2015 26.9004 27.0399 26.84 26.8875 4,855
07/29/2015 26.92 27.049 26.9 26.95 19,401
07/28/2015 27 27.14 26.88 27.05 10,210
07/27/2015 26.93 27.2299 26.93 27.08 4,381
07/24/2015 26.85 27.05 26.76 27.01 6,213
07/23/2015 26.91 27.06 26.85 26.9 16,102
07/22/2015 27.07 27.07 26.9 26.91 39,701
07/21/2015 26.89 27.07 26.88 26.99 27,620
07/20/2015 26.91 27.15 26.91 27.05 33,639
07/17/2015 26.9 27.32 26.78 26.96 262,257
07/16/2015 26.77 27.08 26.67 26.84 33,406
07/15/2015 26.62 26.85 26.62 26.78 25,454
07/14/2015 26.92 26.94 26.57 26.69 37,425
07/13/2015 27 27.025 26.7 26.91 39,749
07/10/2015 26.91 27.0312 26.9 26.98 53,917
07/09/2015 26.92 27 26.9 26.91 34,424
07/08/2015 26.95 27 26.9 26.92 10,036
07/07/2015 26.82 27 26.52 26.97 16,857
07/06/2015 27.19 27.19 26.55 26.71 16,748
07/02/2015 27.35 27.37 27.27 27.359 5,754
07/01/2015 27.38 27.57 27.38 27.41 4,793
06/30/2015 27.26 27.47 27.237 27.35 1,931
06/29/2015 26.92 27.25 26.91 27.11 6,021
06/26/2015 26.9 27.23 26.9 27.02 6,730
06/25/2015 26.87 27.22 26.87 27.12 6,614
06/24/2015 26.7 26.9799 26.7 26.91 6,979
06/23/2015 26.74 27.04 26.74 26.84 3,985
06/22/2015 26.71 27.12 26.71 26.83 8,017
06/19/2015 26.51 26.7999 26.51 26.7 11,564
06/18/2015 26.95 27.1 26.58 26.58 9,483
06/17/2015 26.84 27.29 26.84 26.96 8,830
06/16/2015 27.25 27.32 26.8501 26.9301 9,991
06/15/2015 27.47 27.5 27.2 27.45 4,706
06/12/2015 26.9524 27.32 26.9524 27.2 2,770
06/11/2015 26.9 27.0702 26.86 26.92 1,445
06/10/2015 27.48 27.6 26.88 27.3 9,052
06/09/2015 27.5168 27.67 27.5 27.58 20,050
06/08/2015 27.59 27.59 27.45 27.5885 769
06/05/2015 27.39 27.59 27.331 27.45 4,027
06/04/2015 27.4 27.4368 27.39 27.4368 1,207
06/03/2015 27.28 27.52 27.28 27.5 9,741
06/02/2015 27.16 27.51 27.03 27.5 3,624
06/01/2015 27.56 27.56 27.52 27.52 1,796
05/29/2015 27.15 27.51 27.13 27.51 4,836
05/28/2015 27.46 27.46 26.63 27.42 7,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?