BGCP

BGC Partners, Inc. Historical Stock Prices

$7.17
*  
0.07
 negative 
0.97%
Get BGCP Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  7.22  7.27  7.16  7.17 797,366
04/22/2014 7.2 7.25 7.13 7.24 893,539
04/21/2014 7.07 7.2 7 7.17 920,516
04/17/2014 6.99 7.12 6.94 7.07 1,013,109
04/16/2014 6.93 7 6.76 6.98 760,879
04/15/2014 6.89 6.975 6.739 6.86 1,415,646
04/14/2014 6.9 6.93 6.77 6.89 1,100,526
04/11/2014 6.75 6.86 6.7001 6.81 1,122,895
04/10/2014 6.82 6.92 6.77 6.82 1,252,076
04/09/2014 6.77 7 6.72 6.83 760,794
04/08/2014 6.63 6.751 6.52 6.72 1,272,630
04/07/2014 6.65 6.711 6.5 6.64 1,611,056
04/04/2014 6.98 6.99 6.65 6.7 922,354
04/03/2014 7.04 7.08 6.91 6.91 684,331
04/02/2014 7.07 7.09 6.99 7.01 783,393
04/01/2014 6.63 7.08 6.62 7.07 1,740,430
03/31/2014 6.43 6.56 6.4 6.54 1,023,009
03/28/2014 6.38 6.5 6.285 6.36 1,257,583
03/27/2014 6.5 6.515 6.325 6.39 1,098,144
03/26/2014 6.68 6.68 6.47 6.47 816,954
03/25/2014 6.66 6.7199 6.555 6.62 732,841
03/24/2014 6.72 6.75 6.62 6.64 770,392
03/21/2014 6.84 6.91 6.625 6.68 2,220,255
03/20/2014 6.75 6.84 6.7 6.83 677,631
03/19/2014 6.91 6.93 6.74 6.77 863,162
03/18/2014 6.86 6.99 6.84 6.94 941,834
03/17/2014 6.75 6.86 6.69 6.83 780,163
03/14/2014 6.69 6.74 6.5601 6.69 1,402,399
03/13/2014 7.16 7.26 6.68 6.7 2,455,424
03/12/2014 7.07 7.14 7.03 7.11 525,106
03/11/2014 7.25 7.3 7.08 7.14 757,730
03/10/2014 7.18 7.27 7.16 7.26 828,829
03/07/2014 7.16 7.22 7.114 7.18 918,844
03/06/2014 7.06 7.17 7.045 7.12 843,020
03/05/2014 6.91 7.09 6.876 7.06 855,373
03/04/2014 6.86 7.025 6.83 6.92 1,639,297
03/03/2014 6.75 6.8 6.68 6.74 933,148
02/28/2014 6.87 6.965 6.74 6.8 1,277,621
02/27/2014 6.9 6.95 6.8 6.84 835,559
02/26/2014 6.94 6.98 6.88 6.93 1,421,586
02/25/2014 6.98 6.98 6.86 6.95 1,342,717
02/24/2014 7.02 7.16 7.005 7.07 1,413,568
02/21/2014 7.04 7.06 6.95 7.01 760,435
02/20/2014 6.91 7.02 6.85 7.01 679,631
02/19/2014 7.01 7.07 6.86 6.89 943,561
02/18/2014 6.98 7.0399 6.921 7.01 814,128
02/14/2014 7 7.06 6.92 6.94 905,613
02/13/2014 6.93 7.09 6.87 7 1,710,672
02/12/2014 6.61 6.97 6.61 6.97 2,428,836
02/11/2014 6.51 6.63 6.49 6.58 1,291,728
02/10/2014 6.49 6.53 6.42 6.49 1,023,699
02/07/2014 6.39 6.5 6.37 6.47 852,596
02/06/2014 6.32 6.445 6.3 6.39 791,411
02/05/2014 6.24 6.35 6.2 6.28 1,340,596
02/04/2014 6.17 6.32 6.16 6.28 1,048,038
02/03/2014 6.44 6.5 6.1036 6.15 1,188,104
01/31/2014 6.37 6.506 6.35 6.43 946,136
01/30/2014 6.4 6.55 6.33 6.5 1,064,174
01/29/2014 6.38 6.45 6.26 6.31 707,010
01/28/2014 6.35 6.44 6.25 6.42 974,992
01/27/2014 6.54 6.54 6.215 6.35 998,927
01/24/2014 6.52 6.58 6.33 6.38 1,484,658
01/23/2014 6.64 6.65 6.5 6.57 1,696,356
01/22/2014 6.5 6.67 6.42 6.65 1,690,618
01/21/2014 6.18 6.52 6.1599 6.51 2,509,506
01/17/2014 6.2 6.25 6.08 6.1 982,066
01/16/2014 6.22 6.25 6.17 6.19 806,379
01/15/2014 6.21 6.24 6.12 6.23 987,961
01/14/2014 6.22 6.29 6.15 6.18 909,866
01/13/2014 6.11 6.235 6.08 6.16 1,265,555
01/10/2014 6.22 6.22 6.056 6.14 1,491,047
01/09/2014 6.24 6.28 6.15 6.2 1,654,366
01/08/2014 6.1 6.27 6.04 6.2 1,834,719
01/07/2014 6.1 6.15 6.04 6.13 1,068,620
01/06/2014 6.14 6.15 6 6.06 1,244,253
01/03/2014 6.03 6.18 6.03 6.1 913,025
01/02/2014 6.05 6.05 5.96 6.03 832,744
12/31/2013 6.03 6.12 6.02 6.05 984,262
12/30/2013 5.97 6.07 5.91 6 615,067
12/27/2013 6.05 6.18 5.93 5.99 652,414
12/26/2013 6.1 6.18 6.0301 6.06 786,876
12/24/2013 6.07 6.13 5.95 6.09 681,375
12/23/2013 5.9 6.07 5.85 6.06 1,225,980
12/20/2013 5.79 5.95 5.74 5.92 3,786,507
12/19/2013 5.84 5.89 5.72 5.76 1,027,732
12/18/2013 5.91 5.97 5.7 5.83 1,572,376
12/17/2013 5.99 5.99 5.84 5.88 1,002,799
12/16/2013 6.01 6.07 5.97 5.98 1,292,141
12/13/2013 5.86 6.03 5.86 5.99 1,559,081
12/12/2013 5.84 5.92 5.8 5.85 1,057,701
12/11/2013 5.91 5.91 5.79 5.83 998,820
12/10/2013 5.84 5.93 5.8 5.9 1,296,210
12/09/2013 5.92 5.92 5.77 5.83 1,227,659
12/06/2013 5.82 5.935 5.77 5.9 1,006,314
12/05/2013 5.79 5.84 5.72 5.78 523,294
12/04/2013 5.75 5.82 5.68 5.82 993,378
12/03/2013 5.82 5.82 5.73 5.79 773,417
12/02/2013 5.88 5.88 5.71 5.82 1,123,846
11/29/2013 5.88 5.92 5.81 5.9 461,187
11/27/2013 5.67 5.845 5.65 5.84 996,380
11/26/2013 5.91 5.95 5.67 5.68 1,257,905
11/25/2013 6 6.02 5.92 5.93 847,549
11/22/2013 5.82 6 5.8 6 2,188,596
11/21/2013 5.72 5.85 5.68 5.83 753,616
11/20/2013 5.75 5.75 5.61 5.69 781,701
11/19/2013 5.62 5.78 5.6 5.75 1,281,916
11/18/2013 5.59 5.7 5.53 5.6 807,792
11/15/2013 5.44 5.56 5.43 5.55 901,220
11/14/2013 5.54 5.61 5.42 5.45 1,036,040
11/13/2013 5.65 5.71 5.61 5.7 1,100,152
11/12/2013 5.69 5.71 5.59 5.67 956,264
11/11/2013 5.59 5.74 5.53 5.69 989,832
11/08/2013 5.5 5.6 5.35 5.58 1,070,658
11/07/2013 5.64 5.68 5.47 5.5 952,480
11/06/2013 5.6 5.66 5.58 5.63 806,549
11/05/2013 5.4 5.56 5.37 5.56 1,998,402
11/04/2013 5.27 5.43 5.23 5.41 1,402,077
11/01/2013 5.3 5.31 5.2 5.29 1,477,526
10/31/2013 5.3 5.4 5.28 5.315 842,728
10/30/2013 5.33 5.37 5.28 5.32 801,998
10/29/2013 5.49 5.49 5.28 5.33 1,564,014
10/28/2013 5.44 5.5 5.4 5.46 814,364
10/25/2013 5.54 5.54 5.37 5.45 858,083
10/24/2013 5.5 5.54 5.44 5.52 668,176
10/23/2013 5.52 5.54 5.455 5.5 947,962
10/22/2013 5.46 5.54 5.45 5.53 974,227
10/21/2013 5.57 5.62 5.37 5.44 1,133,690
10/18/2013 5.62 5.64 5.53 5.57 966,501
10/17/2013 5.43 5.59 5.4 5.58 880,783
10/16/2013 5.4 5.49 5.37 5.46 782,183
10/15/2013 5.37 5.44 5.36 5.39 973,024
10/14/2013 5.41 5.45 5.32 5.4 772,986
10/11/2013 5.37 5.47 5.32 5.45 982,206
10/10/2013 5.24 5.37 5.2299 5.37 901,253
10/09/2013 5.16 5.24 5.095 5.17 913,622
10/08/2013 5.27 5.3 5.1 5.13 1,574,341
10/07/2013 5.36 5.415 5.24 5.28 1,515,618
10/04/2013 5.38 5.48 5.38 5.41 474,387
10/03/2013 5.5 5.54 5.38 5.39 819,346
10/02/2013 5.57 5.61 5.48 5.52 1,122,123
10/01/2013 5.63 5.66 5.54 5.62 1,231,852
09/30/2013 5.59 5.7 5.56 5.641 1,164,647
09/27/2013 5.67 5.72 5.64 5.67 517,974
09/26/2013 5.71 5.82 5.68 5.71 646,773
09/25/2013 5.81 5.83 5.69 5.69 539,856
09/24/2013 5.85 5.86 5.72 5.81 604,241
09/23/2013 5.8 5.825 5.765 5.81 569,014
09/20/2013 5.81 5.82 5.76 5.82 1,081,170
09/19/2013 5.86 5.89 5.73 5.81 578,993
09/18/2013 5.79 5.87 5.73 5.84 881,614
09/17/2013 5.81 5.81 5.72 5.8 415,494
09/16/2013 5.82 5.84 5.75 5.79 584,883
09/13/2013 5.72 5.74 5.63 5.73 478,386
09/12/2013 5.87 5.88 5.7 5.7 624,617
09/11/2013 5.83 5.9 5.82 5.87 405,575
09/10/2013 5.82 5.86 5.8 5.85 885,868
09/09/2013 5.7 5.79 5.66 5.79 889,279
09/06/2013 5.68 5.69 5.53 5.66 771,280
09/05/2013 5.56 5.65 5.55 5.65 605,999
09/04/2013 5.5 5.5896 5.4399 5.54 846,760
09/03/2013 5.67 5.74 5.505 5.53 1,254,658
08/30/2013 5.58 5.63 5.56 5.59 636,710
08/29/2013 5.57 5.69 5.55 5.6 1,054,805
08/28/2013 5.55 5.72 5.51 5.57 1,223,567
08/27/2013 5.69 5.75 5.56 5.56 1,046,981
08/26/2013 5.7 5.765 5.65 5.74 991,224
08/23/2013 5.74 5.77 5.66 5.7 709,450
08/22/2013 5.79 5.88 5.64 5.74 830,474
08/21/2013 5.87 5.92 5.75 5.79 1,142,741
08/20/2013 5.85 6.07 5.85 6.03 1,156,221
08/19/2013 6 6 5.85 5.86 918,143
08/16/2013 5.98 6.005 5.89 5.94 750,726
08/15/2013 6.03 6.06 5.89 5.91 963,083
08/14/2013 6.09 6.12 6.02 6.03 796,321
08/13/2013 6.04 6.1 6.01 6.09 931,201
08/12/2013 6.02 6.101 5.96 6.05 791,101
08/09/2013 5.94 6.05 5.9001 6.03 670,643
08/08/2013 6.05 6.07 5.89 5.94 924,812
08/07/2013 6.06 6.09 5.9 6.03 911,579
08/06/2013 6.05 6.1 5.99 6.06 841,351
08/05/2013 5.99 6.07 5.94 6.05 928,974
08/02/2013 5.88 6.01 5.7 6.01 1,838,264
08/01/2013 6.3 6.32 5.84 5.9 2,737,039
07/31/2013 6.26 6.35 6.26 6.28 688,737
07/30/2013 6.43 6.43 6.24 6.25 1,023,488
07/29/2013 6.22 6.45 6.22 6.42 728,979
07/26/2013 6.35 6.37 6.2001 6.25 960,586
07/25/2013 6.34 6.41 6.2199 6.4 1,059,786
07/24/2013 6.5 6.5 6.32 6.34 743,030
07/23/2013 6.48 6.5 6.41 6.45 779,721
07/22/2013 6.47 6.53 6.3 6.47 1,397,849
07/19/2013 6.4 6.44 6.32 6.44 761,582
07/18/2013 6.5 6.5 6.38 6.41 789,386
07/17/2013 6.28 6.49 6.26 6.46 1,579,597
07/16/2013 6.38 6.38 6.12 6.25 1,319,529
07/15/2013 6.3 6.39 6.27 6.35 891,932
07/12/2013 6.3 6.32 6.21 6.28 754,423
07/11/2013 6.2 6.34 6.16 6.33 971,337
07/10/2013 6.33 6.38 6.11 6.19 1,193,095
07/09/2013 6.15 6.365 6.1 6.32 1,456,639
07/08/2013 6.12 6.21 6.09 6.15 1,165,357
07/05/2013 6.11 6.12 5.99 6.12 786,046
07/03/2013 6.06 6.06 5.94 5.98 628,827
07/02/2013 6.11 6.1699 6.02 6.07 1,620,407
07/01/2013 5.9 6.14 5.9 6.13 2,174,845
06/28/2013 5.9 5.93 5.85 5.89 3,944,122
06/27/2013 5.84 5.945 5.8199 5.91 2,185,820
06/26/2013 5.66 5.835 5.6 5.8 1,907,704
06/25/2013 5.53 5.65 5.49 5.64 1,101,416
06/24/2013 5.5 5.56 5.35 5.44 1,520,039
06/21/2013 5.74 5.75 5.4 5.56 4,697,868
06/20/2013 5.73 5.78 5.67 5.72 1,620,575
06/19/2013 5.85 5.875 5.79 5.81 970,830
06/18/2013 5.85 5.89 5.8 5.85 1,058,524
06/17/2013 5.85 5.91 5.83 5.85 1,215,996
06/14/2013 5.83 5.88 5.768 5.78 1,212,401
06/13/2013 5.78 5.9 5.77 5.83 2,031,814
06/12/2013 5.74 5.78 5.67 5.74 1,855,131
06/11/2013 5.75 5.79 5.655 5.73 801,917
06/10/2013 5.9 5.9 5.76 5.8 1,109,515
06/07/2013 5.79 5.96 5.78 5.85 2,709,675
06/06/2013 5.53 5.69 5.41 5.68 2,235,732
06/05/2013 5.53 5.55 5.39 5.52 1,595,030
06/04/2013 5.5 5.55 5.45 5.52 1,429,022
06/03/2013 5.52 5.55 5.32 5.47 2,437,423
05/31/2013 5.61 5.65 5.51 5.515 2,660,661
05/30/2013 5.7 5.755 5.62 5.67 1,794,083
05/29/2013 5.71 5.875 5.67 5.69 1,106,998
05/28/2013 5.74 5.89 5.72 5.73 1,102,439
05/24/2013 5.7 5.7462 5.665 5.72 572,793
05/23/2013 5.61 5.77 5.55 5.75 1,338,568
05/22/2013 5.75 5.8 5.61 5.63 1,014,914
05/21/2013 5.79 5.7999 5.71 5.74 611,513
05/20/2013 5.7 5.86 5.69 5.78 1,377,899
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
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 your brokers before you trade


Want to trade FX?