Historical Stock Prices

BGCA 
$26.89
*  
0.25
 negative 
0.94%
Get BGCA Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
03/04/2014 27 27 26.8835 26.89 6,493
03/03/2014 26.83 26.99 26.83 26.87 3,912
02/28/2014 26.97 26.97 26.86 26.89 9,943
02/27/2014 26.79 26.96 26.79 26.899 5,062
02/26/2014 26.9 26.93 26.52 26.93 12,376
02/25/2014 27.03 27.29 26.86 27.29 6,571
02/24/2014 26.89 27.14 26.89 27.13 11,327
02/21/2014 27.22 27.292 26.8837 26.9958 15,879
02/20/2014 27.3 27.38 27.03 27.38 7,664
02/19/2014 26.83 27.47 26.83 27.3 8,805
02/18/2014 27.01 27.45 26.75 27 16,151
02/14/2014 26.78 27.0499 26.63 26.98 11,763
02/13/2014 26.64 26.77 26.61 26.75 2,672
02/12/2014 26.51 26.75 26.34 26.55 5,621
02/11/2014 26.32 26.53 26.22 26.38 6,198
02/10/2014 26.1 26.4 25.945 26.39 15,972
02/07/2014 26.1 26.27 26 26 1,541
02/06/2014 25.96 26.25 25.96 26.22 3,922
02/05/2014 25.94 26.07 25.91 26.06 3,488
02/04/2014 25.81 26.0582 25.77 25.88 5,193
02/03/2014 26.42 26.42 25.86 25.88 8,416
01/31/2014 26.12 26.3 26.08 26.2887 9,265
01/30/2014 25.9 26.08 25.66 26.08 17,845
01/29/2014 25.89 25.93 25.65 25.92 12,456
01/28/2014 25.85 25.92 25.7 25.89 13,221
01/27/2014 25.86 25.95 25.85 25.87 2,927
01/24/2014 25.86 25.98 25.85 25.94 4,318
01/23/2014 26.05 26.0855 25.85 25.98 6,134
01/22/2014 26.4 26.46 25.94 26 16,572
01/21/2014 26.18 26.42 26.08 26.3 7,682
01/17/2014 25.97 26.61 25.95 25.95 19,910
01/16/2014 25.88 26.36 25.88 26.1 16,934
01/15/2014 25.84 26.1148 25.75 26.1064 16,645
01/14/2014 25.9 25.96 25.69 25.76 16,755
01/13/2014 25.9 26.01 25.86 25.969 11,925
01/10/2014 26.07 26.07 25.79 25.83 4,853
01/09/2014 26.19 26.35 25.96 25.97 11,733
01/08/2014 26.1 26.33 25.87 26.31 10,859
01/07/2014 26.09 26.48 25.93 26.23 7,194
01/06/2014 26.42 26.42 26.07 26.2244 4,230
01/03/2014 25.85 26.51 25.8301 26.51 2,992
01/02/2014 25.88 26.74 25.85 25.88 3,791
12/31/2013 26.23 26.23 25.88 25.88 13,850
12/30/2013 26.05 26.1835 26.05 26.1 2,753
12/27/2013 26.43 26.43 26.13 26.15 18,090
12/26/2013 26.39 26.39 26.32 26.32 6,278
12/24/2013 26.51 26.72 26.5 26.51 1,839
12/23/2013 26.67 26.75 26.5 26.6444 10,428
12/20/2013 26.73 26.85 26.48 26.52 6,418
12/19/2013 26.85 26.88 26.44 26.88 12,169
12/18/2013 26.49 26.7 26.35 26.6 14,305
12/17/2013 26.43 26.51 26.31 26.37 6,233
12/16/2013 26.53 26.7684 26.32 26.53 30,497
12/13/2013 26.22 26.66 25.98 26.66 25,009
12/12/2013 25.81 26.09 25.7902 26.08 14,742
12/11/2013 25.74 25.94 25.63 25.94 8,294
12/10/2013 25.73 25.912 25.72 25.91 10,270
12/09/2013 25.8 26 25.69 25.85 12,411
12/06/2013 25.96 25.96 25.61 25.85 8,537
12/05/2013 26.09 26.09 25.76 25.77 19,873
12/04/2013 25.86 26.1 25.86 26.09 10,684
12/03/2013 25.99 25.99 25.86 25.98 11,877
12/02/2013 25.94 26.07 25.94 26 7,617
11/29/2013 25.96 26.119 25.86 26.119 2,990
11/27/2013 26.05 26.3 26.03 26.1 8,865
11/26/2013 25.93 26.19 25.6238 26.17 13,258
11/25/2013 26.11 26.4899 26.11 26.23 11,070
11/22/2013 26.1 26.296 26.07 26.22 3,447
11/21/2013 25.9 26.0531 25.9 26.0531 3,319
11/20/2013 26.15 26.15 25.95 25.97 13,517
11/19/2013 26.34 26.34 26.09 26.29 4,178
11/18/2013 26.41 26.41 26.21 26.21 1,582
11/15/2013 26.2 26.32 26.2 26.3099 6,504
11/14/2013 26.11 26.2 26.0775 26.2 4,927
11/13/2013 26.13 26.25 26.03 26.11 8,310
11/12/2013 26.14 26.15 26.08 26.13 9,399
11/11/2013 26.12 26.21 25.9601 26.02 3,633
11/08/2013 26 26.22 25.96 26 6,836
11/07/2013 26.06 26.32 26 26.01 10,801
11/06/2013 26.12 26.33 26.12 26.15 5,639
11/05/2013 26.5 26.54 26.11 26.11 10,664
11/04/2013 26.71 26.71 26.4 26.4 11,129
11/01/2013 26.5 26.75 26.5 26.52 10,524
10/31/2013 26.42 26.63 26.33 26.63 12,313
10/30/2013 26.28 26.56 26.27 26.56 7,891
10/29/2013 26.27 26.38 26.27 26.28 4,292
10/28/2013 26.39 26.39 26.22 26.34 7,479
10/25/2013 26.58 26.58 26.15 26.41 1,531
10/24/2013 26.08 26.5 26.08 26.45 12,019
10/23/2013 25.91 26.23 25.8889 26.23 8,390
10/22/2013 25.65 26.05 25.65 25.91 19,140
10/21/2013 25.5 25.83 25.4865 25.7 14,517
10/18/2013 25.65 26.17 25.41 25.41 48,049
10/17/2013 25.25 25.6 25.25 25.59 23,316
10/16/2013 25.34 25.4817 25.26 25.28 5,566
10/15/2013 25.03 25.35 25.03 25.21 20,991
10/14/2013 25.22 25.28 25.04 25.06 6,347
10/11/2013 25.13 25.34 25.0001 25.24 7,509
10/10/2013 25.2 25.329 24.955 25.15 24,365
10/09/2013 25.35 25.35 25.19 25.32 2,295
10/08/2013 25.37 25.37 25.19 25.3024 6,812
10/07/2013 25.17 25.43 25.17 25.2556 3,193
10/04/2013 25.47 25.48 25.24 25.27 10,713
10/03/2013 25.46 25.48 25.32 25.372 5,169
10/02/2013 25.4 25.6386 25.32 25.4616 7,264
10/01/2013 25.69 25.9166 25.35 25.36 8,232
09/30/2013 25.87 25.87 25.36 25.58 13,610
09/27/2013 25.74 25.9928 25.6 25.87 9,860
09/26/2013 25.64 25.98 25.59 25.9 12,574
09/25/2013 25.63 25.85 25.465 25.58 15,333
09/24/2013 25.8 26.1 25.42 25.42 15,435
09/23/2013 25.46 26 25.31 25.87 18,581
09/20/2013 25.46 25.83 25.36 25.3922 23,426
09/19/2013 25.48 25.651 25.48 25.6 10,150
09/18/2013 25.32 25.61 25.32 25.6028 5,213
09/17/2013 25.27 25.37 25.22 25.231 8,956
09/16/2013 25.52 25.5892 25.325 25.35 10,462
09/13/2013 25.26 25.45 25.26 25.28 5,181
09/12/2013 25.56 25.56 25.26 25.4532 14,146
09/11/2013 25.55 25.85 25.55 25.56 27,535
09/10/2013 25.29 25.7471 25.29 25.69 14,242
09/09/2013 25.19 25.49 25.1605 25.37 9,999
09/06/2013 25.05 25.3 25.05 25.29 14,984
09/05/2013 25.35 25.4275 25 25.01 11,816
09/04/2013 25.1 25.4 25.1 25.26 8,384
09/03/2013 25.53 25.53 25.1 25.2 6,302
08/30/2013 24.94 25.44 24.85 25.44 16,655
08/29/2013 24.88 25.15 24.5901 24.95 51,020
08/28/2013 24.58 24.89 24.58 24.89 17,968
08/27/2013 24.91 25.04 24.75 24.94 58,960
08/26/2013 25.1 25.22 24.92 24.98 29,505
08/23/2013 25.25 25.59 24.95 25.14 53,729
08/22/2013 24.76 25.24 24.76 25.1697 18,009
08/21/2013 24.86 25.15 24.68 25.1099 44,847
08/20/2013 24.9 25.45 24.8 24.86 44,732
08/19/2013 25.34 25.3828 24.8 24.99 25,130
08/16/2013 25.5 25.6881 25.15 25.15 7,856
08/15/2013 25.5 25.5999 25.1501 25.5 29,445
08/14/2013 25.93 25.93 25.5 25.5 16,449
08/13/2013 25.6 25.78 25.6 25.65 5,173
08/12/2013 25.69 25.9528 25.67 25.78 5,387
08/09/2013 25.85 26.18 25.6363 25.99 2,307
08/08/2013 25.58 26.37 25.58 25.98 9,125
08/07/2013 25.76 25.76 25.578 25.58 7,122
08/06/2013 25.62 25.8 25.54 25.7 5,456
08/05/2013 25.83 25.83 25.6 25.75 11,807
08/02/2013 25.75 25.77 25.68 25.68 7,784
08/01/2013 25.64 26 25.64 25.74 5,339
07/31/2013 25.82 26.0567 25.77 25.95 4,326
07/30/2013 26.1 26.1 25.8 25.815 5,344
07/29/2013 26.44 26.4594 26.19 26.2 5,089
07/26/2013 26.17 26.44 25.75 26.36 6,803
07/25/2013 26.5 26.52 26 26.28 10,861
07/24/2013 26.89 26.89 26.53 26.75 17,488
07/23/2013 26.98 27.29 26.85 27.17 7,570
07/22/2013 27.02 27.02 26.66 26.9 5,545
07/19/2013 26.43 26.92 26.09 26.92 8,208
07/18/2013 25.98 26.55 25.98 26.17 8,677
07/17/2013 26.42 26.7375 25.99 26.04 13,967
07/16/2013 26.15 26.7035 26.15 26.2401 12,225
07/15/2013 26.51 26.51 26.14 26.2299 3,997
07/12/2013 26.5 26.6465 26.34 26.39 8,004
07/11/2013 26.67 26.95 26.5101 26.62 14,192
07/10/2013 26.36 26.6475 26.311 26.43 6,291
07/09/2013 26.55 26.57 26.31 26.31 2,403
07/08/2013 26.7 26.7528 26.21 26.3 22,477
07/05/2013 26.84 26.84 26.46 26.6 16,485
07/03/2013 26.84 27.05 26.83 26.93 2,858
07/02/2013 26.75 27.13 26.75 26.936 5,506
07/01/2013 26.85 27 26.711 26.8 6,646
06/28/2013 26.51 27.2775 26.35 26.62 19,753
06/27/2013 26.45 26.72 26.04 26.5 8,214
06/26/2013 26.09 26.769 26.09 26.37 10,147
06/25/2013 26.06 26.294 25.5375 26.07 6,641
06/24/2013 25.4 26.16 25.27 26.11 26,721
06/21/2013 25.53 25.8899 25.45 25.57 8,826
06/20/2013 25.26 25.65 25.26 25.4 22,415
06/19/2013 26.32 26.6775 25.905 26.1 21,505
06/18/2013 26.53 27.0075 26.4 26.6 21,809
06/17/2013 26.91 26.91 26.4388 26.4388 13,686
06/14/2013 25.94 26.77 25.94 26.77 1,860
06/13/2013 25.58 26.79 25.32 26.08 26,103
06/12/2013 25.92 26.09 24.76 25.87 24,829
06/11/2013 25.26 25.93 25.26 25.81 40,732
06/10/2013 26.38 26.5 26.06 26.065 14,335
06/07/2013 26.38 26.92 26.38 26.54 8,724
06/06/2013 26.26 26.8099 26.23 26.31 9,448
06/05/2013 26.65 26.98 26.06 26.16 7,983
06/04/2013 26.88 27 26.4 26.55 16,063
06/03/2013 26.69 27.5899 25.9 26.78 46,003
05/31/2013 26.87 27.28 26.56 26.854 5,156
05/30/2013 28 28 26.64 26.94 31,817
05/29/2013 27.88 27.88 27.1 27.5 30,756
05/28/2013 27.9 28.08 27.79 28.05 21,341
05/24/2013 27.9 27.9 27.39 27.9 13,800
05/23/2013 27.49 27.9 27.26 27.9 13,532
05/22/2013 28.06 28.19 27.68 27.95 28,264
05/21/2013 27.87 28.09 27.86 27.93 9,414
05/20/2013 28.15 28.24 27.64 27.64 14,893
05/17/2013 27.88 28.08 27.88 28.02 6,108
05/16/2013 28.22 28.25 27.57 28 13,459
05/15/2013 28.15 28.3 27.85 27.92 8,970
05/14/2013 28.3 28.41 27.9101 28.25 9,619
05/13/2013 28.1 28.5686 27.8601 28.2068 8,634
05/10/2013 28.17 28.239 27.8704 27.981 11,128
05/09/2013 27.9 28.2999 27.9 28.04 8,875
05/08/2013 27.9 28 27.84 27.9 11,653
05/07/2013 27.62 27.93 27.44 27.9 27,963
05/06/2013 27.63 27.63 27.41 27.45 5,085
05/03/2013 27.64 27.67 27.46 27.471 3,342
05/02/2013 27.3199 27.7 27.2507 27.4 21,166
05/01/2013 27.3 27.57 27.18 27.18 8,350
04/30/2013 27.79 27.8 27.15 27.17 15,904
04/29/2013 27.71 27.9232 27.65 27.72 10,567
04/26/2013 27.75 27.8559 27.6 27.6 6,779
04/25/2013 27.64 27.89 27.25 27.75 27,611
04/24/2013 27.23 27.5 27.12 27.5 6,483
04/23/2013 27.18 27.2 27.14 27.18 8,598
04/22/2013 27.164 27.18 27.156 27.17 3,586
04/19/2013 27.1 27.5 27.1 27.18 22,639
04/18/2013 27 27.122 26.95 27.01 6,423
04/17/2013 27.12 27.15 27 27.09 14,713
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 your brokers before you trade


Want to trade FX?