BGCP

BGC Partners, Inc. Historical Stock Prices

$7.58
*  
0.07
0.92%
Get BGCP Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.68  7.728  7.55  7.58 549,016
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
08/22/2014 7.62 7.65 7.57 7.63 710,754
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
05/20/2014 7.06 7.06 6.75 6.84 1,381,142
05/19/2014 6.92 7.08 6.9 7.07 645,674
05/16/2014 7 7 6.78 6.93 1,459,771
05/15/2014 7.1 7.15 6.93 6.99 1,300,020
05/14/2014 7.18 7.205 7.1 7.15 1,065,983
05/13/2014 7.37 7.45 7.31 7.34 1,324,053
05/12/2014 7.34 7.4 7.28 7.36 2,017,588
05/09/2014 7.21 7.34 7.1 7.31 932,756
05/08/2014 7.25 7.3101 7.17 7.23 827,350
05/07/2014 7.17 7.26 7 7.25 902,878
05/06/2014 7.15 7.23 7.09 7.09 842,602
05/05/2014 7.22 7.25 7.12 7.2 677,230
05/02/2014 7.16 7.3 7.12 7.27 1,675,751
05/01/2014 7.2 7.23 7.05 7.13 987,523
04/30/2014 7.09 7.17 7.01 7.17 975,551
04/29/2014 7.11 7.2 7.07 7.09 753,144
04/28/2014 7.06 7.1 6.91 7.07 1,158,956
04/25/2014 7.13 7.19 6.99 7.06 656,838
04/24/2014 7.2 7.2 7.1 7.18 596,591
04/23/2014 7.22 7.27 7.16 7.17 801,565
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
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?