BGCP

Historical Stock Prices

$7.07
*  
0.09
 negative 
1.29%
Get BGCP Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.99 7.12 6.94 7.07 1,013,109
04/16/2014 6.93 7 6.76 6.98 760,879
04/15/2014 6.89 6.975 6.739 6.86 1,415,646
04/14/2014 6.9 6.93 6.77 6.89 1,100,526
04/11/2014 6.75 6.86 6.7001 6.81 1,122,895
04/10/2014 6.82 6.92 6.77 6.82 1,252,076
04/09/2014 6.77 7 6.72 6.83 760,794
04/08/2014 6.63 6.751 6.52 6.72 1,272,630
04/07/2014 6.65 6.711 6.5 6.64 1,611,056
04/04/2014 6.98 6.99 6.65 6.7 922,354
04/03/2014 7.04 7.08 6.91 6.91 684,331
04/02/2014 7.07 7.09 6.99 7.01 783,393
04/01/2014 6.63 7.08 6.62 7.07 1,740,430
03/31/2014 6.43 6.56 6.4 6.54 1,023,009
03/28/2014 6.38 6.5 6.285 6.36 1,257,583
03/27/2014 6.5 6.515 6.325 6.39 1,098,144
03/26/2014 6.68 6.68 6.47 6.47 816,954
03/25/2014 6.66 6.7199 6.555 6.62 732,841
03/24/2014 6.72 6.75 6.62 6.64 770,392
03/21/2014 6.84 6.91 6.625 6.68 2,220,255
03/20/2014 6.75 6.84 6.7 6.83 677,631
03/19/2014 6.91 6.93 6.74 6.77 863,162
03/18/2014 6.86 6.99 6.84 6.94 941,834
03/17/2014 6.75 6.86 6.69 6.83 780,163
03/14/2014 6.69 6.74 6.5601 6.69 1,402,399
03/13/2014 7.16 7.26 6.68 6.7 2,455,424
03/12/2014 7.07 7.14 7.03 7.11 525,106
03/11/2014 7.25 7.3 7.08 7.14 757,730
03/10/2014 7.18 7.27 7.16 7.26 828,829
03/07/2014 7.16 7.22 7.114 7.18 918,844
03/06/2014 7.06 7.17 7.045 7.12 843,020
03/05/2014 6.91 7.09 6.876 7.06 855,373
03/04/2014 6.86 7.025 6.83 6.92 1,639,297
03/03/2014 6.75 6.8 6.68 6.74 933,148
02/28/2014 6.87 6.965 6.74 6.8 1,277,621
02/27/2014 6.9 6.95 6.8 6.84 835,559
02/26/2014 6.94 6.98 6.88 6.93 1,421,586
02/25/2014 6.98 6.98 6.86 6.95 1,342,717
02/24/2014 7.02 7.16 7.005 7.07 1,413,568
02/21/2014 7.04 7.06 6.95 7.01 760,435
02/20/2014 6.91 7.02 6.85 7.01 679,631
02/19/2014 7.01 7.07 6.86 6.89 943,561
02/18/2014 6.98 7.0399 6.921 7.01 814,128
02/14/2014 7 7.06 6.92 6.94 905,613
02/13/2014 6.93 7.09 6.87 7 1,710,672
02/12/2014 6.61 6.97 6.61 6.97 2,428,836
02/11/2014 6.51 6.63 6.49 6.58 1,291,728
02/10/2014 6.49 6.53 6.42 6.49 1,023,699
02/07/2014 6.39 6.5 6.37 6.47 852,596
02/06/2014 6.32 6.445 6.3 6.39 791,411
02/05/2014 6.24 6.35 6.2 6.28 1,340,596
02/04/2014 6.17 6.32 6.16 6.28 1,048,038
02/03/2014 6.44 6.5 6.1036 6.15 1,188,104
01/31/2014 6.37 6.506 6.35 6.43 946,136
01/30/2014 6.4 6.55 6.33 6.5 1,064,174
01/29/2014 6.38 6.45 6.26 6.31 707,010
01/28/2014 6.35 6.44 6.25 6.42 974,992
01/27/2014 6.54 6.54 6.215 6.35 998,927
01/24/2014 6.52 6.58 6.33 6.38 1,484,658
01/23/2014 6.64 6.65 6.5 6.57 1,696,356
01/22/2014 6.5 6.67 6.42 6.65 1,690,618
01/21/2014 6.18 6.52 6.1599 6.51 2,509,506
01/17/2014 6.2 6.25 6.08 6.1 982,066
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?