BGCP

BGC Partners, Inc. Historical Stock Prices

$7.61
*  
unch
unch
Get BGCP Alerts
*Delayed - data as of Aug. 22, 2014 9:43 ET  -  Find a broker to begin trading BGCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BGCP Real Time
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
9:43  7.62  7.63  7.59  7.61 24,748
08/21/2014 7.59 7.67 7.56 7.61 712,387
08/20/2014 7.62 7.64 7.51 7.59 1,310,158
08/19/2014 7.94 7.95 7.76 7.8 961,977
08/18/2014 7.75 7.93 7.74 7.9 975,667
08/15/2014 7.78 7.82 7.6 7.69 810,067
08/14/2014 7.77 7.81 7.67 7.73 675,221
08/13/2014 7.79 7.8 7.72 7.77 642,923
08/12/2014 7.76 7.84 7.69 7.74 786,220
08/11/2014 7.69 7.83 7.64 7.76 998,090
08/08/2014 7.64 7.69 7.561 7.68 1,066,714
08/07/2014 7.88 7.88 7.58 7.64 884,570
08/06/2014 7.76 7.89 7.74 7.82 815,462
08/05/2014 7.75 7.83 7.69 7.78 1,393,122
08/04/2014 7.74 7.79 7.68 7.76 1,019,982
08/01/2014 7.84 7.93 7.66 7.7 1,222,877
07/31/2014 7.74 7.95 7.56 7.83 1,962,127
07/30/2014 7.94 8.0081 7.81 7.99 1,215,337
07/29/2014 7.81 7.97 7.81 7.84 706,352
07/28/2014 7.85 7.8899 7.72 7.82 796,582
07/25/2014 7.87 7.95 7.8 7.81 617,504
07/24/2014 7.86 8 7.83 7.94 1,199,102
07/23/2014 7.78 7.84 7.75 7.82 615,542
07/22/2014 7.79 7.86 7.74 7.76 819,128
07/21/2014 7.68 7.77 7.6612 7.74 1,006,304
07/18/2014 7.29 7.72 7.28 7.72 1,979,149
07/17/2014 7.38 7.44 7.28 7.3 934,693
07/16/2014 7.47 7.48 7.331 7.41 1,032,620
07/15/2014 7.23 7.55 7.22 7.42 1,636,371
07/14/2014 7.57 7.61 7.38 7.45 2,141,734
07/11/2014 7.31 7.57 7.22 7.53 1,234,194
07/10/2014 7.16 7.38 7.15 7.31 1,246,765
07/09/2014 7.35 7.39 7.27 7.3 849,809
07/08/2014 7.4 7.42 7.22 7.32 1,763,083
07/07/2014 7.51 7.52 7.42 7.43 887,123
07/03/2014 7.43 7.58 7.4015 7.56 440,811
07/02/2014 7.51 7.57 7.42 7.43 726,692
07/01/2014 7.46 7.6 7.45 7.54 1,134,552
06/30/2014 7.47 7.6 7.42 7.44 1,090,141
06/27/2014 7.61 7.65 7.5 7.5 8,182,563
06/26/2014 7.57 7.62 7.51 7.615 939,041
06/25/2014 7.46 7.585 7.425 7.55 955,584
06/24/2014 7.61 7.65 7.5 7.51 1,204,596
06/23/2014 7.46 7.63 7.41 7.61 1,171,864
06/20/2014 7.48 7.52 7.4 7.47 1,792,188
06/19/2014 7.5 7.51 7.385 7.43 829,078
06/18/2014 7.4 7.51 7.37 7.5 1,118,289
06/17/2014 7.33 7.47 7.3 7.42 1,408,665
06/16/2014 7.35 7.37 7.3 7.36 976,970
06/13/2014 7.23 7.35 7.2101 7.33 923,376
06/12/2014 7.3 7.31 7.19 7.245 730,347
06/11/2014 7.28 7.33 7.2 7.29 652,793
06/10/2014 7.3 7.35 7.29 7.35 1,030,200
06/09/2014 7.26 7.3 7.2031 7.3 956,107
06/06/2014 7.17 7.28 7.13 7.27 1,005,551
06/05/2014 7.06 7.15 7.03 7.14 1,083,114
06/04/2014 6.89 7.07 6.89 7.06 830,595
06/03/2014 7 7.01 6.85 6.92 1,269,855
06/02/2014 7.04 7.09 6.91 7 1,127,441
05/30/2014 7.02 7.08 6.945 7 889,442
05/29/2014 7.16 7.16 6.96 6.99 896,625
05/28/2014 7.18 7.22 7.11 7.13 645,867
05/27/2014 7.12 7.21 7.061 7.16 1,008,685
05/23/2014 7.04 7.08 7 7.065 550,593
05/22/2014 6.98 7.05 6.91 7.01 966,116
05/21/2014 6.9 7.07 6.87 6.92 1,187,273
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?