BGCP

Historical Stock Prices

$9.08
*  
0.13
1.41%
Get BGCP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BGCP now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 9.27 9.37 9.18 9.21 1,771,603
04/27/2016 9.37 9.5 9.32 9.44 1,321,552
04/26/2016 9.36 9.435 9.255 9.43 1,306,952
04/25/2016 9.35 9.37 9.28 9.28 1,029,855
04/22/2016 9.34 9.43 9.32 9.39 853,582
04/21/2016 9.37 9.455 9.31 9.32 806,609
04/20/2016 9.37 9.39 9.26 9.37 767,811
04/19/2016 9.34 9.38 9.25 9.3 809,834
04/18/2016 9.23 9.33 9.1833 9.27 675,363
04/15/2016 9.22 9.24 9.15 9.23 888,473
04/14/2016 9.23 9.28 9.12 9.23 939,018
04/13/2016 9.05 9.22 9.02 9.22 1,440,277
04/12/2016 8.84 9.04 8.8 8.97 1,124,315
04/11/2016 8.81 8.95 8.74 8.8 1,212,660
04/08/2016 8.92 8.965 8.71 8.72 1,113,829
04/07/2016 8.93 8.95 8.85 8.88 1,174,463
04/06/2016 9.02 9.075 8.9 8.99 988,560
04/05/2016 9.15 9.17 9.01 9.03 1,199,817
04/04/2016 9.05 9.22 9 9.19 1,262,015
04/01/2016 9.01 9.11 8.88 9.06 1,994,976
03/31/2016 9.05 9.15 9.03 9.05 970,935
03/30/2016 9.12 9.25 9.04 9.07 1,410,469
03/29/2016 8.9 9.08 8.7825 9.05 1,292,016
03/28/2016 8.96 8.9899 8.88 8.89 617,531
03/24/2016 8.98 9.02 8.85 8.96 1,382,077
03/23/2016 9.05 9.15 9 9.06 1,056,464
03/22/2016 9.1 9.18 9.04 9.14 728,102
03/21/2016 9.29 9.34 9.12 9.16 953,296
03/18/2016 9.35 9.38 9.28 9.34 1,452,342
03/17/2016 9.05 9.32 8.99 9.3 1,020,603
03/16/2016 9.08 9.1468 8.93 9.04 754,745
03/15/2016 9.15 9.215 9.05 9.07 821,424
03/14/2016 9.08 9.25 9.05 9.17 759,350
03/11/2016 9.01 9.2 9.01 9.14 1,069,846
03/10/2016 9 9.0107 8.82 8.92 676,418
03/09/2016 8.94 9.05 8.93 8.97 924,856
03/08/2016 9.07 9.07 8.88 8.89 981,448
03/07/2016 9.04 9.22 8.98 9.15 1,154,476
03/04/2016 8.97 9.19 8.91 9.09 1,340,964
03/03/2016 8.9 8.95 8.82 8.93 1,079,586
03/02/2016 8.84 8.92 8.821 8.9 864,636
03/01/2016 8.68 8.91 8.6501 8.85 1,629,650
02/29/2016 8.5 8.78 8.5 8.64 1,297,426
02/26/2016 8.9 8.93 8.82 8.87 1,074,132
02/25/2016 8.84 8.89 8.8 8.87 781,822
02/24/2016 8.64 8.86 8.52 8.83 1,471,579
02/23/2016 8.84 8.88 8.72 8.72 806,960
02/22/2016 8.83 8.97 8.81 8.84 927,391
02/19/2016 8.72 8.83 8.68 8.82 856,026
02/18/2016 8.86 8.96 8.72 8.75 1,055,334
02/17/2016 8.79 8.9 8.79 8.84 1,417,339
02/16/2016 8.69 8.75 8.59 8.69 1,192,921
02/12/2016 8.39 8.655 8.37 8.6 1,614,492
02/11/2016 8.39 8.48 8.265 8.405 1,632,285
02/10/2016 8.84 9 8.52 8.53 1,723,019
02/09/2016 8.45 8.63 8.42 8.48 1,699,424
02/08/2016 8.54 8.6 8.45 8.58 1,438,009
02/05/2016 8.88 8.91 8.65 8.67 1,251,388
02/04/2016 8.81 8.99 8.755 8.88 1,432,986
02/03/2016 8.91 8.91 8.66 8.84 977,798
02/02/2016 9 9.02 8.83 8.84 1,163,096
02/01/2016 9.08 9.145 9.01 9.05 1,277,517
01/29/2016 9.08 9.17 9.03 9.15 2,303,840
01/28/2016 8.98 9.14 8.8 9.05 1,119,157
*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?