BGC Partners, Inc. Historical Stock Prices

BGCA 
$27.99
*  
0.04
0.14%
Get BGCA Alerts
*Delayed - data as of Mar. 5, 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: 1 Year, From 05-MAR-2014 TO 05-MAR-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  28  28.10  27.74  27.99 14,992
03/05/2015 27.74 28.1 27.74 27.99 14,992
03/04/2015 27.51 27.95 27.51 27.95 10,975
03/03/2015 27.46 27.72 27.456 27.72 6,459
03/02/2015 27.42 27.47 27.32 27.46 3,357
02/27/2015 27.43 27.61 27.43 27.474 7,986
02/26/2015 27.44 27.6 27.44 27.53 2,497
02/25/2015 27.41 27.85 27.41 27.52 5,619
02/24/2015 27.69 27.9254 27.69 27.89 2,858
02/23/2015 27.63 27.86 27.6 27.81 9,138
02/20/2015 27.83 27.83 27.63 27.63 2,081
02/19/2015 27.84 27.85 27.56 27.7 5,114
02/18/2015 27.64 27.84 27.47 27.84 8,348
02/17/2015 27.96 28.1 27.7 27.7 6,143
02/13/2015 27.64 28.17 27.64 28.17 3,089
02/12/2015 27.66 27.86 27.61 27.71 7,646
02/11/2015 27.7 27.8 27.6401 27.6401 10,058
02/10/2015 27.8 27.89 27.7 27.89 6,557
02/09/2015 27.51 27.86 27.51 27.84 4,205
02/06/2015 27.42 27.74 27.411 27.74 8,350
02/05/2015 27.06 27.62 27.06 27.47 19,610
02/04/2015 27.09 27.21 26.96 27.21 9,087
02/03/2015 26.91 27.036 26.91 27.03 2,781
02/02/2015 27.03 27.054 26.77 26.98 6,722
01/30/2015 27.11 27.3 27.06 27.06 7,391
01/29/2015 27.08 27.34 27.08 27.25 8,754
01/28/2015 27.06 27.16 26.92 27.16 8,923
01/27/2015 27.12 27.24 26.97 27.02 6,871
01/26/2015 26.87 27.26 26.87 27.14 13,827
01/23/2015 26.98 27.02 26.85 26.95 5,220
01/22/2015 26.88 27.01 26.65 26.85 12,406
01/21/2015 26.566 26.95 26.566 26.8 7,544
01/20/2015 26.97 27.23 26.64 26.65 6,616
01/16/2015 26.7 27.44 26.7 27.44 16,050
01/15/2015 26.92 26.92 26.67 26.75 6,998
01/14/2015 27.04 27.13 26.93 27.04 4,916
01/13/2015 27.07 27.13 26.96 27.1 5,548
01/12/2015 26.93 27.18 26.93 27.02 7,037
01/09/2015 27.04 27.11 26.95 27.11 4,745
01/08/2015 27.17 27.2336 27.02 27.0944 4,906
01/07/2015 27.13 27.24 27.03 27.24 8,888
01/06/2015 27.32 27.32 27.0111 27.23 18,967
01/05/2015 27.13 27.5199 27.13 27.5199 1,224
01/02/2015 27.23 27.75 27.15 27.57 4,341
12/31/2014 27.28 27.54 27.28 27.35 2,269
12/30/2014 27.09 27.38 26.9 27.37 13,738
12/29/2014 27.21 27.28 26.951 27.12 4,999
12/26/2014 27.15 27.36 27.06 27.29 2,302
12/24/2014 26.784 27.1 26.784 27.06 2,766
12/23/2014 27 27.08 26.82 26.9206 4,883
12/22/2014 26.89 26.925 26.5 26.907 4,300
12/19/2014 26.61 27.02 26.61 26.67 3,483
12/18/2014 26.14 26.78 26.14 26.78 9,531
12/17/2014 25.89 26.25 25.89 26.16 6,518
12/16/2014 25.71 26.4 25.6 26.21 10,239
12/15/2014 26.27 26.28 25.82 25.83 20,807
12/12/2014 26.3 26.45 26.08 26.18 7,382
12/11/2014 26.03 26.47 26.03 26.41 19,110
12/10/2014 26.38 26.38 25.87 26.1 7,913
12/09/2014 26.51 26.73 26.27 26.47 7,102
12/08/2014 26.5 26.67 26.45 26.59 50,844
12/05/2014 26.45 26.77 26.45 26.55 9,317
12/04/2014 26.7 26.7 26.45 26.47 12,404
12/03/2014 27.14 27.37 26.74 26.83 6,882
12/02/2014 27.45 27.49 27.2 27.2 4,512
12/01/2014 27.78 27.8303 27.57 27.6 7,525
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
08/27/2014 26.61 26.85 26.61 26.7 3,855
08/26/2014 27.303 27.37 27.11 27.24 7,860
08/25/2014 27.3 27.44 27.13 27.16 8,765
08/22/2014 27.46 27.5 27.41 27.41 2,109
08/21/2014 27.43 27.49 27.42 27.45 1,710
08/20/2014 27.2 27.35 27.2 27.32 5,638
08/19/2014 27.3 27.34 27.24 27.24 11,354
08/18/2014 27.4 27.41 27.213 27.41 12,800
08/15/2014 27.41 27.47 27.41 27.47 3,221
08/14/2014 27.34 27.5 27.34 27.45 2,187
08/13/2014 27.37 27.49 27.3 27.48 7,005
08/12/2014 27.35 27.49 27.3 27.4 6,538
08/11/2014 27.4 27.5 27.4 27.49 2,186
08/08/2014 27.56 27.56 27.32 27.43 3,522
08/07/2014 27 27.56 27 27.55 7,884
08/06/2014 26.86 27.17 26.86 27.032 4,886
08/05/2014 26.86 27.07 26.86 26.99 2,760
08/04/2014 27.05 27.05 26.67 27.02 19,331
08/01/2014 27.02 27.37 26.98 27.15 6,896
07/31/2014 27.23 27.35 27.05 27.17 10,997
07/30/2014 27.24 27.44 27.17 27.3499 4,771
07/29/2014 27.26 27.36 27.1 27.36 6,029
07/28/2014 27.13 27.19 27.1185 27.19 4,252
07/25/2014 26.98 27.13 26.98 27.12 5,804
07/24/2014 26.94 27.13 26.94 27.11 4,567
07/23/2014 26.97 27.09 26.97 26.9801 6,058
07/22/2014 26.85 27.0548 26.85 27.0548 10,130
07/21/2014 27.01 27.05 26.67 26.93 23,283
07/18/2014 26.86 27.18 26.82 27.15 14,528
07/17/2014 27.16 27.25 26.97 26.97 6,844
07/16/2014 27.16 27.32 27.08 27.24 5,147
07/15/2014 27.61 27.61 27.2301 27.29 10,634
07/14/2014 27.29 27.61 27.29 27.6 5,424
07/11/2014 27.33 27.66 27.33 27.49 8,259
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
04/09/2014 26.63 26.798 26.63 26.7525 13,944
04/08/2014 26.53 26.66 26.53 26.61 5,612
04/07/2014 26.66 26.66 26.5168 26.59 5,385
04/04/2014 26.87 26.87 26.43 26.62 17,839
04/03/2014 26.88 27.0035 26.7365 26.84 8,861
04/02/2014 27.11 27.12 26.9 26.97 9,573
04/01/2014 26.79 27.099 26.79 27.09 10,717
03/31/2014 26.69 26.84 26.636 26.79 14,073
03/28/2014 26.69 26.69 26.5859 26.68 3,990
03/27/2014 26.64 26.7 26.475 26.61 9,312
03/26/2014 26.68 26.68 26.5 26.6535 4,546
03/25/2014 26.69 26.69 26.47 26.63 5,523
03/24/2014 26.45 26.63 26.3 26.602 10,295
03/21/2014 26.56 26.5873 26.3572 26.5873 5,931
03/20/2014 26.4 26.63 26.4 26.55 16,013
03/19/2014 26.66 26.68 26.55 26.56 8,040
03/18/2014 26.57 26.66 26.52 26.56 14,962
03/17/2014 26.62 26.64 26.4465 26.51 11,052
03/14/2014 26.42 26.5 26.26 26.35 13,659
03/13/2014 26.65 26.7 26.3523 26.7 61,937
03/12/2014 26.75 26.85 26.64 26.64 13,239
03/11/2014 26.98 26.98 26.7 26.7 3,601
03/10/2014 26.77 27.05 26.7 26.84 8,854
03/07/2014 26.675 26.96 26.51 26.92 7,074
03/06/2014 26.85 26.85 26.5601 26.7 4,647
03/05/2014 26.99 26.99 26.79 26.79 1,963
*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?