BGCP

BGC Partners, Inc. Historical Stock Prices

$8.71
*  
0.05
0.57%
Get BGCP Alerts
*Delayed - data as of Jul. 7, 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 06-APR-2015 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  8.76  8.76  8.44  8.71 1,975,863
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
05/29/2015 9.46 9.49 9.22 9.45 1,453,701
05/28/2015 9.41 9.47 9.27 9.46 653,438
05/27/2015 9.25 9.49 9.09 9.47 1,046,547
05/26/2015 9.29 9.29 9.02 9.24 1,209,270
05/22/2015 9.3 9.32 9.2 9.3 704,959
05/21/2015 9.16 9.34 9.1 9.3 1,348,622
05/20/2015 9.26 9.32 9.12 9.15 892,822
05/19/2015 9.38 9.464 9.2 9.27 850,287
05/18/2015 9.37 9.44 9.31 9.4 805,359
05/15/2015 9.35 9.46 9.3 9.37 606,006
05/14/2015 9.43 9.49 9.29 9.385 685,145
05/13/2015 9.31 9.49 9.3001 9.42 980,251
05/12/2015 9.5 9.54 9.36 9.45 726,439
05/11/2015 9.62 9.73 9.56 9.57 710,340
05/08/2015 9.63 9.6795 9.52 9.6 1,099,351
05/07/2015 9.5 9.665 9.41 9.55 770,419
05/06/2015 9.77 9.84 9.37 9.53 1,497,435
05/05/2015 9.96 10.08 9.7 9.71 1,044,890
05/04/2015 10.05 10.07 9.96 9.97 588,293
05/01/2015 10.06 10.1103 9.87 10.025 939,479
04/30/2015 10.25 10.265 9.78 10.035 1,726,669
04/29/2015 9.61 10.26 9.5 10.24 1,877,769
04/28/2015 9.53 9.64 9.5 9.63 884,444
04/27/2015 9.57 9.76 9.5 9.52 709,033
04/24/2015 9.66 9.68 9.58 9.62 347,380
04/23/2015 9.61 9.75 9.59 9.68 419,333
04/22/2015 9.53 9.71 9.51 9.68 367,457
04/21/2015 9.75 9.75 9.585 9.6 431,921
04/20/2015 9.59 9.77 9.524 9.72 565,249
04/17/2015 9.63 9.6499 9.51 9.55 610,504
04/16/2015 9.65 9.73 9.61 9.72 413,267
04/15/2015 9.66 9.745 9.57 9.69 793,917
04/14/2015 9.56 9.73 9.49 9.63 868,158
04/13/2015 9.61 9.6382 9.52 9.54 605,057
04/10/2015 9.57 9.66 9.5 9.63 420,873
04/09/2015 9.62 9.62 9.4 9.57 922,968
04/08/2015 9.6 9.69 9.53 9.67 794,452
04/07/2015 9.73 9.75 9.58 9.63 1,077,340
04/06/2015 9.71 9.84 9.69 9.75 984,887
*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?