BGC Partners, Inc. Historical Stock Prices

BGCA 
$24.54
*  
1.81
6.87%
Get BGCA Alerts
*Delayed - data as of Feb. 11, 2016  -  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 11-NOV-2015 TO 11-FEB-2016

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  25.66  26.33  23.75  24.54 37,214
02/11/2016 26.25 26.33 23.75 24.54 37,314
02/10/2016 26.1 26.8 25.41 26.35 14,315
02/09/2016 25.61 25.85 25.1983 25.74 13,844
02/08/2016 25.92 26.03 25.65 25.65 9,109
02/05/2016 26.24 26.336 26.16 26.19 7,767
02/04/2016 26.4 26.4691 26.01 26.37 7,227
02/03/2016 26.28 26.365 25.96 26.27 6,563
02/02/2016 26.15 26.28 26.1165 26.28 5,012
02/01/2016 26.07 26.33 26.07 26.33 3,087
01/29/2016 26.02 26.49 26.01 26.19 5,725
01/28/2016 26.18 26.37 25.94 26.0614 15,947
01/27/2016 26.194 26.204 25.92 26.12 5,221
01/26/2016 25.92 26.3386 25.75 26.24 7,096
01/25/2016 26 26.1 25.73 26 7,358
01/22/2016 26.12 26.2193 25.92 25.97 12,370
01/21/2016 25.97 26.31 25.97 26.2798 16,898
01/20/2016 25.71 26.4199 25.63 26.34 35,799
01/19/2016 26.59 26.59 25.93 25.93 12,780
01/15/2016 26.25 26.43 26.25 26.4 2,424
01/14/2016 26.65 26.89 26.36 26.36 27,156
01/13/2016 26.63 26.6763 26.62 26.64 2,873
01/12/2016 26.7 26.7 26.5821 26.7 3,957
01/11/2016 26.69 26.7 26.5 26.66 3,058
01/08/2016 26.63 26.69 26.61 26.62 4,644
01/07/2016 26.38 26.8646 26.38 26.61 12,235
01/06/2016 26.63 26.8599 26.63 26.67 5,597
01/05/2016 26.97 27.11 26.691 26.83 21,930
01/04/2016 26.57 27.15 26.57 26.91 3,259
12/31/2015 26.975 26.975 26.82 26.91 2,304
12/30/2015 26.83 26.92 26.83 26.91 647
12/29/2015 26.95 27.29 26.9001 26.91 6,082
12/28/2015 27.17 27.2261 27.09 27.2 4,511
12/24/2015 26.9636 27.3199 26.9636 27.3 4,751
12/23/2015 27.36 27.36 26.928 27.13 11,767
12/22/2015 26.565 27.27 26.565 27.22 8,919
12/21/2015 26.48 26.75 26.3652 26.586 16,268
12/18/2015 26.15 26.372 26.15 26.35 13,281
12/17/2015 26.625 26.625 26.37 26.37 6,093
12/16/2015 26.7 26.7 26.54 26.57 7,607
12/15/2015 26.36 26.75 25.97 26.51 18,056
12/14/2015 26.41 26.41 25.97 25.97 7,529
12/11/2015 26.54 26.56 26.4 26.46 7,221
12/10/2015 26.57 26.69 26.53 26.54 17,473
12/09/2015 26.44 26.64 26.44 26.64 15,546
12/08/2015 26.55 26.67 26.48 26.48 13,520
12/07/2015 26.6 26.71 26.6 26.61 14,534
12/04/2015 26.442 26.86 26.43 26.5601 12,417
12/03/2015 26.591 26.591 26.4101 26.4101 4,962
12/02/2015 26.41 26.6575 26.41 26.42 9,696
12/01/2015 26.57 26.58 26.4401 26.48 12,565
11/30/2015 26.66 26.7423 26.41 26.48 14,944
11/27/2015 26.8 27.02 26.6 26.75 2,150
11/25/2015 27.14 27.32 27.12 27.25 9,543
11/24/2015 27.3998 27.4048 27.1 27.14 11,309
11/23/2015 27.434 27.56 27.37 27.375 10,940
11/20/2015 27.23 27.57 27.23 27.56 7,712
11/19/2015 27.25 27.4499 27.22 27.42 20,624
11/18/2015 27.41 27.6157 27.1 27.28 8,271
11/17/2015 27.45 27.61 27.45 27.59 1,702
11/16/2015 27.56 27.65 27.55 27.626 3,405
11/13/2015 27.64 27.76 27.64 27.65 7,851
11/12/2015 27.57 27.7999 27.5073 27.61 5,968
11/11/2015 27.755 27.8532 27.6435 27.77 2,957
*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?