Home > Quotes > BGCP > Historical Prices
BGCP

BGC Partners, Inc. Historical Stock Prices

$5.67
*  
unch
  negative  
unch
Get BGCP Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.69  5.71  5.63  5.67 979,968
05/17/2013 5.69 5.71 5.63 5.67 979,968
05/16/2013 5.69 5.77 5.665 5.67 994,829
05/15/2013 5.63 5.78 5.6 5.7 1,417,980
05/14/2013 5.81 5.84 5.75 5.78 1,567,777
05/13/2013 5.75 5.84 5.73 5.79 1,370,171
05/10/2013 5.8 5.835 5.73 5.78 1,129,946
05/09/2013 5.81 5.85 5.735 5.78 1,641,235
05/08/2013 5.75 5.8 5.71 5.8 1,475,304
05/07/2013 5.75 5.75 5.66 5.75 1,255,522
05/06/2013 5.72 5.81 5.66 5.77 1,472,727
05/03/2013 5.85 5.92 5.76 5.78 2,123,278
05/02/2013 5.59 5.889 5.58 5.76 2,377,675
05/01/2013 5.72 5.74 5.59 5.61 1,310,523
04/30/2013 5.75 5.8 5.66 5.72 1,198,575
04/29/2013 5.66 5.86 5.649 5.78 1,688,731
04/26/2013 5.68 5.75 5.555 5.62 1,132,377
04/25/2013 5.77 5.79 5.68 5.7 1,012,203
04/24/2013 5.68 5.79 5.63 5.76 1,080,863
04/23/2013 5.64 5.7 5.61 5.69 790,802
04/22/2013 5.49 5.64 5.47 5.61 916,000
04/19/2013 5.48 5.54 5.45 5.51 1,325,275
04/18/2013 5.52 5.56 5.4299 5.49 1,193,916
04/17/2013 5.53 5.58 5.43 5.52 1,828,022
04/16/2013 5.58 5.79 5.52 5.6 1,560,257
04/15/2013 5.51 5.6 5.47 5.55 2,008,783
04/12/2013 5.5 5.65 5.27 5.58 1,554,594
04/11/2013 5.71 5.79 5.6 5.61 1,942,142
04/10/2013 5.72 5.81 5.72 5.74 2,086,404
04/09/2013 5.66 5.82 5.61 5.68 2,333,423
04/08/2013 5.55 5.7 5.54 5.62 3,038,425
04/05/2013 5.33 5.655 5.27 5.62 2,678,022
04/04/2013 5.5 5.63 5.45 5.51 3,262,905
04/03/2013 5.67 5.74 5.45 5.56 8,366,691
04/02/2013 5.42 5.75 5.24 5.72 28,061,020
04/01/2013 4.19 4.2 3.84 3.85 3,419,565
03/28/2013 4.23 4.27 4.15 4.16 907,096
03/27/2013 4.2 4.2699 4.17 4.24 942,208
03/26/2013 4.29 4.29 4.2 4.25 911,041
03/25/2013 4.31 4.37 4.24 4.25 808,959
03/22/2013 4.26 4.34 4.25 4.27 861,366
03/21/2013 4.36 4.4042 4.255 4.255 935,102
03/20/2013 4.36 4.42 4.32 4.4 877,034
03/19/2013 4.46 4.49 4.33 4.34 1,294,816
03/18/2013 4.47 4.49 4.37 4.45 1,127,292
03/15/2013 4.49 4.652 4.44 4.49 3,806,347
03/14/2013 4.35 4.49 4.32 4.48 1,292,491
03/13/2013 4.42 4.45 4.32 4.35 1,283,852
03/12/2013 4.35 4.49 4.325 4.43 1,395,357
03/11/2013 4.36 4.395 4.269 4.33 960,140
03/08/2013 4.23 4.38 4.2 4.36 1,330,283
03/07/2013 4.17 4.23 4.15 4.2 645,380
03/06/2013 4.28 4.3 4.15 4.18 623,014
03/05/2013 4.13 4.25 4.12 4.23 1,036,662
03/04/2013 4.16 4.2 4.06 4.11 1,350,373
03/01/2013 4.25 4.25 4.15 4.17 1,313,874
02/28/2013 4.22 4.34 4.19 4.27 1,927,931
02/27/2013 4.16 4.25 4.15 4.21 1,345,852
02/26/2013 4.28 4.34 4.22 4.28 1,517,007
02/25/2013 4.34 4.4 4.24 4.25 1,842,537
02/22/2013 4.3 4.31 4.17 4.27 1,274,010
02/21/2013 4.4 4.4 4.2 4.25 2,181,383
02/20/2013 4.51 4.62 4.42 4.42 1,787,994
02/19/2013 4.7 4.7 4.4 4.47 3,194,805
02/15/2013 4.38 4.81 4.25 4.69 5,452,658
02/14/2013 4.37 4.45 4.3 4.36 1,631,417
02/13/2013 4.31 4.43 4.27 4.36 1,538,745
02/12/2013 4.3 4.33 4.21 4.33 1,192,383
02/11/2013 4.18 4.28 4.11 4.28 1,152,675
02/08/2013 4.14 4.23 4.11 4.18 1,075,258
02/07/2013 4.39 4.39 4.11 4.14 1,665,614
02/06/2013 4.2 4.36 4.15 4.34 1,893,705
02/05/2013 4.19 4.27 4.1099 4.21 1,742,063
02/04/2013 4.01 4.23 3.95 4.14 2,159,494
02/01/2013 4.05 4.07 3.93 3.995 2,201,105
01/31/2013 3.85 4.05 3.78 3.99 3,250,571
01/30/2013 3.69 3.88 3.66 3.82 1,966,343
01/29/2013 3.67 3.74 3.62 3.68 1,356,123
01/28/2013 3.69 3.7 3.6 3.67 1,226,249
01/25/2013 3.61 3.715 3.57 3.67 1,701,357
01/24/2013 3.65 3.67 3.58 3.6 961,004
01/23/2013 3.81 3.82 3.63 3.63 1,207,205
01/22/2013 3.77 3.836 3.76 3.78 1,149,544
01/18/2013 3.59 3.76 3.59 3.74 2,249,561
01/17/2013 3.53 3.58 3.49 3.57 1,335,358
01/16/2013 3.53 3.54 3.48 3.53 817,469
01/15/2013 3.54 3.56 3.51 3.55 712,950
01/14/2013 3.48 3.58 3.45 3.55 1,273,899
01/11/2013 3.49 3.55 3.44 3.47 990,904
01/10/2013 3.64 3.7 3.43 3.5 1,810,040
01/09/2013 3.75 3.76 3.62 3.65 1,317,620
01/08/2013 3.82 3.875 3.71 3.73 1,939,359
01/07/2013 3.75 3.8 3.71 3.8 1,103,946
01/04/2013 3.7 3.73 3.64 3.72 1,175,843
01/03/2013 3.63 3.83 3.63 3.67 1,854,051
01/02/2013 3.55 3.71 3.54 3.61 1,857,569
12/31/2012 3.33 3.53 3.33 3.46 1,789,085
12/28/2012 3.19 3.42 3.19 3.374 1,579,719
12/27/2012 3.35 3.36 3.19 3.21 1,248,224
12/26/2012 3.3 3.48 3.25 3.33 1,837,621
12/24/2012 3.28 3.33 3.18 3.29 1,386,116
12/21/2012 3.27 3.33 3.24 3.29 2,448,722
12/20/2012 3.27 3.32 3.26 3.32 1,242,792
12/19/2012 3.36 3.38 3.25 3.28 1,095,112
12/18/2012 3.38 3.38 3.3 3.35 940,733
12/17/2012 3.35 3.365 3.27 3.355 806,503
12/14/2012 3.4 3.41 3.27 3.29 853,206
12/13/2012 3.4 3.45 3.4 3.42 646,365
12/12/2012 3.42 3.51 3.38 3.43 1,038,384
12/11/2012 3.32 3.41 3.285 3.41 849,479
12/10/2012 3.4 3.415 3.28 3.29 920,105
12/07/2012 3.4 3.44 3.34 3.395 825,711
12/06/2012 3.43 3.48 3.35 3.39 921,184
12/05/2012 3.4 3.48 3.4 3.46 849,575
12/04/2012 3.5 3.53 3.38 3.3999 1,040,263
12/03/2012 3.63 3.7 3.52 3.53 1,268,894
11/30/2012 3.56 3.67 3.55 3.6 1,547,146
11/29/2012 3.45 3.52 3.42 3.52 1,439,665
11/28/2012 3.46 3.48 3.38 3.42 1,138,848
11/27/2012 3.48 3.59 3.45 3.47 1,077,137
11/26/2012 3.5 3.53 3.43 3.465 839,692
11/23/2012 3.37 3.51 3.3 3.5 624,452
11/21/2012 3.48 3.485 3.41 3.42 1,930,484
11/20/2012 3.65 3.68 3.46 3.48 1,530,730
11/19/2012 3.79 3.89 3.58 3.66 3,234,287
11/16/2012 3.15 3.36 3.11 3.33 1,973,695
11/15/2012 3.35 3.47 3.17 3.18 2,221,054
11/14/2012 3.66 3.67 3.27 3.31 3,216,403
11/13/2012 3.96 4 3.75 3.78 2,148,078
11/12/2012 4 4.05 3.97 3.98 1,369,464
11/09/2012 4.18 4.18 3.97 4 2,343,130
11/08/2012 4.44 4.49 4.21 4.21 1,211,590
11/07/2012 4.58 4.58 4.38 4.39 1,220,818
11/06/2012 4.57 4.68 4.57 4.63 1,046,637
11/05/2012 4.61 4.64 4.48 4.52 1,234,653
11/02/2012 4.8 4.834 4.61 4.61 1,453,262
11/01/2012 4.68 4.86 4.68 4.8 827,020
10/31/2012 4.69 4.8 4.65 4.68 597,174
10/26/2012 4.69 4.78 4.635 4.69 891,808
10/25/2012 4.66 4.7 4.64 4.68 586,862
10/24/2012 4.7 4.71 4.61 4.64 483,905
10/23/2012 4.52 4.695 4.52 4.66 587,654
10/22/2012 4.66 4.74 4.61 4.73 722,544
10/19/2012 4.79 4.81 4.65 4.6601 882,169
10/18/2012 4.91 4.95 4.81 4.81 500,828
10/17/2012 4.72 4.94 4.7 4.91 779,205
10/16/2012 4.67 4.73 4.61 4.7 762,897
10/15/2012 4.77 4.8095 4.59 4.62 1,232,243
10/12/2012 4.79 4.82 4.75 4.76 1,132,039
10/11/2012 4.8 4.81 4.75 4.79 823,342
10/10/2012 4.9 4.97 4.74 4.77 1,126,587
10/09/2012 5 5.045 4.9 4.92 635,074
10/08/2012 5.06 5.115 5 5.03 572,806
10/05/2012 5.15 5.218 5.02 5.07 785,689
10/04/2012 4.95 5.16 4.9 5.11 1,264,319
10/03/2012 4.91 4.98 4.87 4.94 882,603
10/02/2012 4.95 4.97 4.89 4.91 765,434
10/01/2012 4.96 5.05 4.86 4.92 1,173,196
09/28/2012 4.74 4.94 4.71 4.9 1,249,621
09/27/2012 4.74 4.82 4.69 4.77 763,441
09/26/2012 4.75 4.79 4.67 4.69 927,381
09/25/2012 5 5.0299 4.77 4.785 1,000,598
09/24/2012 5.02 5.03 4.91 4.98 1,023,811
09/21/2012 4.94 5.08 4.85 5.05 2,108,320
09/20/2012 4.85 4.9 4.77 4.88 799,815
09/19/2012 4.95 4.98 4.86 4.88 876,198
09/18/2012 5.06 5.06 4.92 4.93 984,438
09/17/2012 5.05 5.09 4.99 5.05 677,390
09/14/2012 5 5.1 4.96 5.09 1,217,508
09/13/2012 4.81 5 4.8 4.96 1,116,040
09/12/2012 4.85 4.86 4.76 4.79 753,969
09/11/2012 4.82 4.9 4.78 4.83 926,943
09/10/2012 4.71 4.8 4.7 4.77 702,811
09/07/2012 4.66 4.81 4.65 4.78 1,183,812
09/06/2012 4.49 4.66 4.46 4.65 1,171,626
09/05/2012 4.49 4.51 4.42 4.47 835,491
09/04/2012 4.52 4.54 4.4 4.51 931,779
08/31/2012 4.55 4.59 4.51 4.51 760,435
08/30/2012 4.54 4.57 4.49 4.52 670,323
08/29/2012 4.62 4.665 4.56 4.57 820,603
08/28/2012 4.4 4.62 4.4 4.59 1,230,037
08/27/2012 4.63 4.6499 4.38 4.4 1,848,995
08/24/2012 4.6 4.68 4.55 4.62 1,142,295
08/23/2012 4.72 4.73 4.55 4.61 1,163,284
08/22/2012 4.77 4.79 4.63 4.7 1,032,207
08/21/2012 4.86 4.88 4.78 4.8 1,138,740
08/20/2012 4.76 4.89 4.76 4.84 894,883
08/17/2012 4.72 4.76 4.68 4.76 751,466
08/16/2012 4.72 4.75 4.66 4.74 1,089,229
08/15/2012 4.8 4.8 4.68 4.71 968,655
08/14/2012 4.89 4.91 4.76 4.8 758,173
08/13/2012 4.89 4.9 4.86 4.87 596,396
08/10/2012 4.92 4.96 4.87 4.89 590,168
08/09/2012 4.8 4.95 4.8 4.92 1,101,377
08/08/2012 4.87 4.935 4.78 4.79 1,000,737
08/07/2012 4.96 4.96 4.865 4.9 1,170,084
08/06/2012 4.98 5.12 4.97 5.1 1,666,654
08/03/2012 4.9 4.97 4.85 4.97 1,517,022
08/02/2012 4.9 4.97 4.84 4.85 1,453,441
08/01/2012 5 5 4.82 4.82 1,623,765
07/31/2012 5.03 5.05 4.93 4.97 1,455,857
07/30/2012 5.02 5.04 4.93 5.03 1,579,875
07/27/2012 5.1 5.18 4.92 5.02 3,163,135
07/26/2012 5.79 5.88 5.16 5.2 2,806,103
07/25/2012 5.68 5.76 5.64 5.69 583,755
07/24/2012 5.75 5.75 5.59 5.635 755,679
07/23/2012 5.75 5.79 5.64 5.71 956,453
07/20/2012 5.88 5.92 5.8 5.8 953,854
07/19/2012 6.06 6.06 5.92 5.92 455,178
07/18/2012 5.96 6.07 5.925 6.03 621,730
07/17/2012 5.93 6.04 5.88 5.96 764,610
07/16/2012 6 6.05 5.92 6 329,583
07/13/2012 5.95 6.07 5.91 6.02 607,295
07/12/2012 5.85 5.975 5.81 5.94 601,608
07/11/2012 5.88 5.9501 5.83 5.89 626,523
07/10/2012 5.97 6.0225 5.87 5.89 714,174
07/09/2012 5.97 6.02 5.9 5.93 564,104
07/06/2012 6.14 6.14 5.99 6 767,546
07/05/2012 6.13 6.22 6.0546 6.19 672,516
07/03/2012 6.14 6.23 6.0601 6.17 570,491
07/02/2012 5.87 6.17 5.85 6.16 1,502,944
06/29/2012 5.99 6 5.84 5.87 1,552,061
06/28/2012 5.87 5.87 5.74 5.84 1,470,464
06/27/2012 6.09 6.1 5.85 5.87 1,583,294
06/26/2012 6.07 6.14 6.05 6.06 497,520
06/25/2012 6.2 6.25 6.07 6.08 534,201
06/22/2012 6.25 6.35 6.2 6.27 3,646,116
06/21/2012 6.45 6.48 6.22 6.23 755,158
06/20/2012 6.5 6.53 6.33 6.47 596,598
06/19/2012 6.26 6.5 6.24 6.48 885,434
06/18/2012 6.23 6.3 6.2 6.25 660,426
06/15/2012 6.29 6.32 6.19 6.27 1,697,534
06/14/2012 6.18 6.3 6.15 6.3 730,597
06/13/2012 6.11 6.26 6.09 6.16 869,065
06/12/2012 6.1 6.23 6.05 6.15 776,405
06/11/2012 6.21 6.24 6.09 6.09 774,974
06/08/2012 6.17 6.23 6.03 6.16 714,108
06/07/2012 6.19 6.27 6.13 6.23 815,544
06/06/2012 5.99 6.12 5.89 6.12 749,873
06/05/2012 5.79 5.93 5.77 5.93 670,656
06/04/2012 5.85 5.85 5.73 5.76 865,404
06/01/2012 5.85 5.89 5.75 5.78 1,362,292
05/31/2012 6.11 6.16 5.95 5.96 1,486,056
05/30/2012 6.22 6.2294 6.06 6.07 612,266
05/29/2012 6.24 6.27 6.16 6.26 582,317
05/25/2012 6.2 6.26 6.13 6.21 486,187
05/24/2012 6.15 6.22 6.14 6.19 822,001
05/23/2012 6 6.22 5.95 6.17 850,194
05/22/2012 6.22 6.3093 6.03 6.08 556,532
05/21/2012 6.06 6.2 5.99 6.2 698,009
05/18/2012 6.04 6.14 5.99 6.01 758,873
05/17/2012 6.35 6.35 6 6 974,540
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.