BGC Partners, Inc. Historical Stock Prices

BGCA 
$27.4818
*  
0.0582
0.21%
Get BGCA Alerts
*Delayed - data as of Jul. 10, 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.53  27.68  27.44  27.4818 8,124
07/10/2014 27.68 27.68 27.44 27.4818 8,124
07/09/2014 27.53 27.54 27.5288 27.54 5,365
07/08/2014 27.29 27.62 27.29 27.6099 3,432
07/07/2014 27.17 27.49 27.17 27.42 3,905
07/03/2014 27.32 27.48 27.32 27.35 1,515
07/02/2014 27.59 27.74 27.4801 27.56 5,871
07/01/2014 27.18 27.989 27.18 27.52 8,490
06/30/2014 27.2 27.57 27.2 27.31 9,880
06/27/2014 27.4 27.6312 27.1 27.19 16,303
06/26/2014 27.13 27.63 27.13 27.63 6,088
06/25/2014 27.28 27.58 27.04 27.16 12,765
06/24/2014 27.3 27.42 27.12 27.42 3,848
06/23/2014 27.2 27.4 27.15 27.212 8,253
06/20/2014 26.87 27.12 26.87 27.12 7,420
06/19/2014 27 27.05 26.95 26.98 19,558
06/18/2014 26.91 27.049 26.62 26.98 9,293
06/17/2014 26.982 27.0339 26.9 26.99 11,669
06/16/2014 26.78 27.14 26.75 27.09 20,114
06/13/2014 26.43 26.8 26.4 26.73 17,979
06/12/2014 26.7 26.7 26.38 26.52 21,851
06/11/2014 26.4 26.55 26.4 26.52 11,007
06/10/2014 26.69 26.7019 26.55 26.56 4,710
06/09/2014 26.51 26.72 26.43 26.7 6,701
06/06/2014 26.42 26.68 26.42 26.61 3,267
06/05/2014 26.55 26.55 26.14 26.36 33,968
06/04/2014 27.11 27.11 26.42 26.59 10,363
06/03/2014 27.18 27.22 26.95 27.05 8,101
06/02/2014 27.35 27.46 27.2915 27.33 7,242
05/30/2014 27.35 27.63 27.34 27.343 9,732
05/29/2014 27.66 27.82 27.24 27.5 32,443
05/28/2014 27.96 27.98 27.5175 27.75 6,150
05/27/2014 27.8 28.35 27.74 28.2 11,362
05/23/2014 27.44 28.04 27.44 27.86 20,776
05/22/2014 27.67 27.7899 27.62 27.67 8,372
05/21/2014 27.49 27.67 27.48 27.66 8,755
05/20/2014 27.39 27.572 27.34 27.55 9,726
05/19/2014 27.63 27.65 27.47 27.47 10,065
05/16/2014 27.56 27.6685 27.52 27.66 11,574
05/15/2014 27.75 27.83 27.599 27.6 5,194
05/14/2014 27.34 27.82 27.34 27.75 11,725
05/13/2014 27.47 27.48 27.35 27.35 4,231
05/12/2014 27.2 27.35 27.2 27.35 3,350
05/09/2014 27.26 27.42 27.24 27.2401 3,136
05/08/2014 27.26 27.48 27.26 27.3 8,375
05/07/2014 27.394 27.42 27.22 27.298 7,842
05/06/2014 27.49 27.49 27.24 27.25 10,746
05/05/2014 27.36 27.46 27.36 27.46 928
05/02/2014 27.21 27.44 27.21 27.24 6,165
05/01/2014 27.08 27.12 27.08 27.1076 2,003
04/30/2014 27.04 27.3 27.04 27.09 7,232
04/29/2014 27.32 27.32 27.07 27.12 2,546
04/28/2014 27.05 27.19 27.04 27.19 5,717
04/25/2014 26.89 27.15 26.89 27.0501 11,120
04/24/2014 27 27.15 26.9125 26.9895 3,958
04/23/2014 27 27.03 26.85 27 4,606
04/22/2014 26.95 27 26.93 27 13,232
04/21/2014 26.84 26.94 26.8 26.91 5,556
04/17/2014 26.72 26.89 26.55 26.89 10,709
04/16/2014 26.62 26.64 26.52 26.64 8,215
04/15/2014 26.53 26.61 26.39 26.55 6,410
04/14/2014 26.5 26.522 26.3565 26.4184 11,876
04/11/2014 26.65 26.65 26.44 26.49 6,471
04/10/2014 26.68 26.68 26.581 26.59 5,244
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?