BGC Partners, Inc. Historical Stock Prices

BGCA 
$26.97
*  
0.26
0.97%
Get BGCA Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading BGCA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BGCA After Hours
 
 
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 06-JUL-2014 TO 06-JUL-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  26.73  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
05/27/2015 27.99 28 27.83 28 3,010
05/26/2015 27.91 28 27.91 28 5,194
05/22/2015 27.9 28 27.9 28 7,654
05/21/2015 27.94 28 27.88 28 11,065
05/20/2015 27.88 28 27.42 27.8 7,511
05/19/2015 27.64 27.99 27.43 27.99 7,255
05/18/2015 27.7 27.9 27.68 27.88 2,355
05/15/2015 27.603 27.82 27.603 27.77 3,187
05/14/2015 27.86 28 27.67 27.84 10,893
05/13/2015 27.304 27.74 27.285 27.74 9,852
05/12/2015 26.66 27.35 26.66 27.28 5,467
05/11/2015 26.734 26.93 26.6537 26.86 3,657
05/08/2015 26.91 26.91 26.71 26.71 1,320
05/07/2015 26.77 26.77 26.6 26.61 3,413
05/06/2015 26.88 26.92 25.99 26.57 27,734
05/05/2015 27 27.12 26.85 26.95 7,203
05/04/2015 26.86 27.1373 26.86 26.89 3,235
05/01/2015 26.97 27.14 26.85 26.85 2,289
04/30/2015 26.91 27.1671 26.85 27.1671 4,468
04/29/2015 26.75 27.15 26.75 27.09 6,202
04/28/2015 26.85 27.12 26.8196 26.85 7,289
04/27/2015 26.91 27.11 26.86 26.93 3,283
04/24/2015 26.85 27.109 26.85 26.9 9,768
04/23/2015 26.96 27.11 26.91 26.91 6,877
04/22/2015 26.89 27.17 26.89 26.98 6,555
04/21/2015 26.77 27.07 26.63 26.88 17,123
04/20/2015 26.83 27.05 26.58 26.81 19,205
04/17/2015 27.12 27.27 26.85 26.85 23,721
04/16/2015 27.34 27.34 26.86 27.1 5,601
04/15/2015 27.07 27.3 26.95 27.27 10,626
04/14/2015 27.31 27.46 27.06 27.11 9,134
04/13/2015 27.36 27.4699 27.25 27.4699 1,772
04/10/2015 27.7 27.8299 27.25 27.45 12,589
04/09/2015 27.64 27.78 27.64 27.7459 3,116
04/08/2015 27.61 27.79 27.61 27.665 2,694
04/07/2015 27.91 27.9109 27.74 27.74 3,832
04/06/2015 27.85 27.95 27.8001 27.93 4,368
04/02/2015 27.85 28 27.85 27.98 3,382
04/01/2015 27.85 27.979 27.85 27.9 3,572
03/31/2015 27.85 28 27.85 27.8873 4,012
03/30/2015 27.99 28 27.921 27.921 2,918
03/27/2015 27.94 27.973 27.91 27.92 3,581
03/26/2015 27.8301 28 27.8301 28 3,456
03/25/2015 27.9 27.9899 27.77 27.79 6,095
03/24/2015 27.9 28 27.9 27.9934 7,237
03/23/2015 28.02 28.02 27.91 27.91 6,713
03/20/2015 28.01 28.27 27.99 28.27 5,721
03/19/2015 27.9 28.1 27.87 28.1 7,375
03/18/2015 27.8 28 27.8 28 4,700
03/17/2015 27.95 28 27.89 27.97 8,361
03/16/2015 27.88 28 27.8155 27.95 10,056
03/13/2015 27.24 27.76 27.24 27.7025 7,147
03/12/2015 27.48 27.712 27.38 27.42 9,045
03/11/2015 27.69 27.69 27.4 27.48 8,901
03/10/2015 27.45 27.58 27.07 27.56 5,623
03/09/2015 27.62 27.69 27.44 27.45 7,622
03/06/2015 27.83 27.857 27.64 27.64 6,632
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
*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?