BGCP

BGC Partners, Inc. Historical Stock Prices

$8.75
*  
0.02
0.23%
Get BGCP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading BGCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BGCP 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: 3 Month, From 31-MAY-2015 TO 31-AUG-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  8.63  8.78  8.6093  8.75 1,410,792
08/31/2015 8.69 8.79 8.6297 8.77 1,145,909
08/28/2015 8.63 8.84 8.63 8.735 911,032
08/27/2015 8.71 8.85 8.6 8.85 1,872,783
08/26/2015 8.58 8.675 8.325 8.61 1,557,181
08/25/2015 8.65 8.86 8.37 8.38 1,335,125
08/24/2015 8.31 8.71 7.91 8.34 2,273,067
08/21/2015 8.95 9.13 8.74 8.8 2,512,925
08/20/2015 9.3 9.45 9.15 9.15 1,087,804
08/19/2015 9.39 9.57 9.33 9.4 981,136
08/18/2015 9.69 9.73 9.54 9.65 1,103,767
08/17/2015 9.51 9.72 9.42 9.71 1,170,574
08/14/2015 9.39 9.59 9.36 9.59 633,867
08/13/2015 9.09 9.52 9.01 9.43 890,748
08/12/2015 9.54 9.66 9.28 9.485 1,128,781
08/11/2015 9.75 9.7908 9.56 9.64 1,272,529
08/10/2015 9.82 9.89 9.71 9.83 842,139
08/07/2015 9.77 9.9 9.59 9.73 834,439
08/06/2015 9.91 10.02 9.72 9.82 1,040,054
08/05/2015 9.97 10.05 9.82 9.91 1,430,141
08/04/2015 9.84 10.05 9.78 9.88 1,023,796
08/03/2015 9.83 10 9.8101 9.9 1,017,873
07/31/2015 9.9 9.96 9.79 9.85 1,120,341
07/30/2015 9.73 9.93 9.63 9.91 2,270,575
07/29/2015 8.89 9.77 8.86 9.75 3,138,157
07/28/2015 8.78 8.83 8.655 8.76 1,086,804
07/27/2015 8.75 8.85 8.68 8.75 958,684
07/24/2015 8.98 9.04 8.85 8.87 750,629
07/23/2015 9.07 9.12 8.96 9.01 1,171,696
07/22/2015 8.91 9.08 8.9 9.05 846,968
07/21/2015 9.04 9.13 8.96 8.97 706,631
07/20/2015 9.25 9.28 9.04 9.06 906,433
07/17/2015 9.23 9.3 9.134 9.28 1,084,015
07/16/2015 9.14 9.26 9.03 9.25 1,802,246
07/15/2015 8.67 9.16 8.666 9.13 2,187,491
07/14/2015 8.88 8.95 8.62 8.69 2,676,578
07/13/2015 9 9.04 8.84 8.91 953,292
07/10/2015 8.74 8.97 8.632 8.97 1,300,672
07/09/2015 8.68 8.79 8.595 8.61 1,691,804
07/08/2015 8.67 8.71 8.53 8.61 1,237,246
07/07/2015 8.76 8.76 8.44 8.71 1,980,580
07/06/2015 8.78 9.04 8.71 8.76 2,713,762
07/02/2015 8.74 8.79 8.56 8.61 997,410
07/01/2015 8.62 8.78 8.43 8.735 1,818,526
06/30/2015 8.54 8.77 8.52 8.75 2,218,566
06/29/2015 8.75 8.84 8.38 8.4 2,591,692
06/26/2015 8.95 9.02 8.79 8.81 4,429,186
06/25/2015 9.13 9.14 8.87 8.9 1,014,868
06/24/2015 9.25 9.27 9.09 9.11 667,699
06/23/2015 9.33 9.37 9.24 9.28 828,391
06/22/2015 9.27 9.34 9.22 9.32 951,379
06/19/2015 9.24 9.26 9.13 9.25 2,243,816
06/18/2015 9.2 9.295 9.1335 9.23 703,587
06/17/2015 9.34 9.34 9.13 9.18 700,859
06/16/2015 9.18 9.34 9.065 9.29 939,073
06/15/2015 8.8 9.25 8.78 9.19 1,563,657
06/12/2015 9.03 9.04 8.84 8.92 731,088
06/11/2015 9.01 9.15 8.96 9.05 674,597
06/10/2015 8.96 9.11 8.89 9.02 1,092,496
06/09/2015 9.04 9.0897 8.85 8.89 1,033,931
06/08/2015 9.23 9.28 9.05 9.08 1,216,563
06/05/2015 9.31 9.35 9.2 9.28 718,578
06/04/2015 9.36 9.44 9.19 9.3 883,896
06/03/2015 9.15 9.45 9.11 9.45 1,615,467
06/02/2015 9.13 9.27 9.07 9.12 1,024,441
06/01/2015 9.5 9.5 9.12 9.13 1,170,835
*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?