BGC Partners, Inc. Historical Stock Prices

BGCA 
$26.303
*  
0.1451
0.55%
Get BGCA Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.05  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
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
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?