BGCP

BGC Partners, Inc. Historical Stock Prices

$8.66
*  
0.04
0.46%
Get BGCP Alerts
*Delayed - data as of Nov. 26, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.67  8.71  8.58  8.66 337,406
11/25/2014 8.7 8.74 8.62 8.7 396,771
11/24/2014 8.61 8.77 8.61 8.68 795,832
11/21/2014 8.96 8.96 8.62 8.63 1,510,535
11/20/2014 8.79 8.88 8.6901 8.87 993,501
11/19/2014 8.77 8.86 8.67 8.86 1,047,818
11/18/2014 8.53 8.85 8.5 8.81 915,098
11/17/2014 8.52 8.6 8.48 8.51 425,055
11/14/2014 8.57 8.68 8.53 8.56 665,927
11/13/2014 8.69 8.69 8.48 8.58 638,697
11/12/2014 8.6 8.67 8.55 8.65 663,636
11/11/2014 8.55 8.64 8.52 8.62 552,533
11/10/2014 8.47 8.58 8.45 8.58 740,306
11/07/2014 8.63 8.64 8.47 8.48 1,048,631
11/06/2014 8.63 8.7 8.56 8.63 812,745
11/05/2014 8.51 8.65 8.4 8.65 1,180,811
11/04/2014 8.44 8.49 8.31 8.48 941,477
11/03/2014 8.47 8.52 8.35 8.49 1,403,397
10/31/2014 8.2 8.49 8.09 8.48 1,719,332
10/30/2014 8.03 8.2 7.88 7.99 1,723,076
10/29/2014 7.96 8.05 7.9 8.03 1,526,306
10/28/2014 7.85 7.99 7.84 7.98 1,403,298
10/27/2014 7.81 7.85 7.7 7.83 500,399
10/24/2014 7.74 7.84 7.68 7.83 505,481
10/23/2014 7.7 7.82 7.58 7.73 992,049
10/22/2014 7.47 7.67 7.36 7.59 904,612
10/21/2014 7.42 7.51 7.4 7.49 439,139
10/20/2014 7.31 7.41 7.25 7.405 470,823
10/17/2014 7.65 7.65 7.31 7.37 917,449
10/16/2014 7.11 7.56 7.02 7.52 1,174,532
10/15/2014 7.14 7.33 6.87 7.22 2,387,861
10/14/2014 7.18 7.3 7.15 7.22 1,075,523
10/13/2014 7.22 7.34 7.16 7.16 840,451
10/10/2014 7.21 7.3999 7.13 7.2 1,156,638
10/09/2014 7.5 7.57 7.26 7.27 956,788
10/08/2014 7.38 7.53 7.25 7.53 882,939
10/07/2014 7.5 7.595 7.37 7.37 1,132,262
10/06/2014 7.5 7.608 7.44 7.5 1,042,553
10/03/2014 7.48 7.555 7.41 7.49 724,365
10/02/2014 7.36 7.47 7.34 7.39 677,908
10/01/2014 7.41 7.48 7.295 7.35 1,217,110
09/30/2014 7.28 7.58 7.25 7.43 1,817,933
09/29/2014 7.26 7.31 7.1 7.16 907,198
09/26/2014 7.22 7.33 7.21 7.33 660,340
09/25/2014 7.35 7.35 7.17 7.23 1,063,165
09/24/2014 7.37 7.395 7.27 7.36 929,527
09/23/2014 7.43 7.71 7.31 7.33 1,266,688
09/22/2014 7.56 7.58 7.41 7.45 800,761
09/19/2014 7.77 7.77 7.54 7.57 1,733,799
09/18/2014 7.75 7.87 7.75 7.79 666,634
09/17/2014 7.72 7.81 7.63 7.7 593,297
09/16/2014 7.78 7.87 7.69 7.73 895,317
09/15/2014 7.73 7.84 7.7 7.81 848,927
09/12/2014 7.73 7.81 7.67 7.73 861,246
09/11/2014 7.55 7.77 7.55 7.71 942,328
09/10/2014 7.73 7.77 7.55 7.58 892,773
09/09/2014 7.42 7.75 7.42 7.71 2,012,929
09/08/2014 7.5 7.563 7.37 7.41 1,141,853
09/05/2014 7.5 7.58 7.44 7.53 894,485
09/04/2014 7.51 7.61 7.48 7.51 974,696
09/03/2014 7.65 7.67 7.45 7.47 820,081
09/02/2014 7.62 7.677 7.53 7.6 832,689
08/29/2014 7.51 7.58 7.47 7.57 795,409
08/28/2014 7.55 7.62 7.48 7.49 597,741
08/27/2014 7.68 7.728 7.55 7.58 549,016
08/26/2014 7.64 7.72 7.61 7.65 712,801
08/25/2014 7.67 7.74 7.6 7.61 818,569
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?