BGCP

BGC Partners, Inc. Historical Stock Prices

$8.77
*  
0.035
0.4%
Get BGCP Alerts
*Delayed - data as of Aug. 31, 2015  -  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: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

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.
16:00  8.69  8.79  8.6297  8.77 1,143,201
08/31/2015 8.69 8.79 8.6297 8.77 1,145,909
08/28/2015 8.63 8.84 8.63 8.735 911,032
08/27/2015 8.71 8.85 8.6 8.85 1,872,783
08/26/2015 8.58 8.675 8.325 8.61 1,557,181
08/25/2015 8.65 8.86 8.37 8.38 1,335,125
08/24/2015 8.31 8.71 7.91 8.34 2,273,067
08/21/2015 8.95 9.13 8.74 8.8 2,512,925
08/20/2015 9.3 9.45 9.15 9.15 1,087,804
08/19/2015 9.39 9.57 9.33 9.4 981,136
08/18/2015 9.69 9.73 9.54 9.65 1,103,767
08/17/2015 9.51 9.72 9.42 9.71 1,170,574
08/14/2015 9.39 9.59 9.36 9.59 633,867
08/13/2015 9.09 9.52 9.01 9.43 890,748
08/12/2015 9.54 9.66 9.28 9.485 1,128,781
08/11/2015 9.75 9.7908 9.56 9.64 1,272,529
08/10/2015 9.82 9.89 9.71 9.83 842,139
08/07/2015 9.77 9.9 9.59 9.73 834,439
08/06/2015 9.91 10.02 9.72 9.82 1,040,054
08/05/2015 9.97 10.05 9.82 9.91 1,430,141
08/04/2015 9.84 10.05 9.78 9.88 1,023,796
08/03/2015 9.83 10 9.8101 9.9 1,017,873
07/31/2015 9.9 9.96 9.79 9.85 1,120,341
07/30/2015 9.73 9.93 9.63 9.91 2,270,575
07/29/2015 8.89 9.77 8.86 9.75 3,138,157
07/28/2015 8.78 8.83 8.655 8.76 1,086,804
07/27/2015 8.75 8.85 8.68 8.75 958,684
07/24/2015 8.98 9.04 8.85 8.87 750,629
07/23/2015 9.07 9.12 8.96 9.01 1,171,696
07/22/2015 8.91 9.08 8.9 9.05 846,968
07/21/2015 9.04 9.13 8.96 8.97 706,631
07/20/2015 9.25 9.28 9.04 9.06 906,433
07/17/2015 9.23 9.3 9.134 9.28 1,084,015
07/16/2015 9.14 9.26 9.03 9.25 1,802,246
07/15/2015 8.67 9.16 8.666 9.13 2,187,491
07/14/2015 8.88 8.95 8.62 8.69 2,676,578
07/13/2015 9 9.04 8.84 8.91 953,292
07/10/2015 8.74 8.97 8.632 8.97 1,300,672
07/09/2015 8.68 8.79 8.595 8.61 1,691,804
07/08/2015 8.67 8.71 8.53 8.61 1,237,246
07/07/2015 8.76 8.76 8.44 8.71 1,980,580
07/06/2015 8.78 9.04 8.71 8.76 2,713,762
07/02/2015 8.74 8.79 8.56 8.61 997,410
07/01/2015 8.62 8.78 8.43 8.735 1,818,526
06/30/2015 8.54 8.77 8.52 8.75 2,218,566
06/29/2015 8.75 8.84 8.38 8.4 2,591,692
06/26/2015 8.95 9.02 8.79 8.81 4,429,186
06/25/2015 9.13 9.14 8.87 8.9 1,014,868
06/24/2015 9.25 9.27 9.09 9.11 667,699
06/23/2015 9.33 9.37 9.24 9.28 828,391
06/22/2015 9.27 9.34 9.22 9.32 951,379
06/19/2015 9.24 9.26 9.13 9.25 2,243,816
06/18/2015 9.2 9.295 9.1335 9.23 703,587
06/17/2015 9.34 9.34 9.13 9.18 700,859
06/16/2015 9.18 9.34 9.065 9.29 939,073
06/15/2015 8.8 9.25 8.78 9.19 1,563,657
06/12/2015 9.03 9.04 8.84 8.92 731,088
06/11/2015 9.01 9.15 8.96 9.05 674,597
06/10/2015 8.96 9.11 8.89 9.02 1,092,496
06/09/2015 9.04 9.0897 8.85 8.89 1,033,931
06/08/2015 9.23 9.28 9.05 9.08 1,216,563
06/05/2015 9.31 9.35 9.2 9.28 718,578
06/04/2015 9.36 9.44 9.19 9.3 883,896
06/03/2015 9.15 9.45 9.11 9.45 1,615,467
06/02/2015 9.13 9.27 9.07 9.12 1,024,441
06/01/2015 9.5 9.5 9.12 9.13 1,170,835
05/29/2015 9.46 9.49 9.22 9.45 1,453,701
05/28/2015 9.41 9.47 9.27 9.46 653,438
05/27/2015 9.25 9.49 9.09 9.47 1,046,547
05/26/2015 9.29 9.29 9.02 9.24 1,209,270
05/22/2015 9.3 9.32 9.2 9.3 704,959
05/21/2015 9.16 9.34 9.1 9.3 1,348,622
05/20/2015 9.26 9.32 9.12 9.15 892,822
05/19/2015 9.38 9.464 9.2 9.27 850,287
05/18/2015 9.37 9.44 9.31 9.4 805,359
05/15/2015 9.35 9.46 9.3 9.37 606,006
05/14/2015 9.43 9.49 9.29 9.385 685,145
05/13/2015 9.31 9.49 9.3001 9.42 980,251
05/12/2015 9.5 9.54 9.36 9.45 726,439
05/11/2015 9.62 9.73 9.56 9.57 710,340
05/08/2015 9.63 9.6795 9.52 9.6 1,099,351
05/07/2015 9.5 9.665 9.41 9.55 770,419
05/06/2015 9.77 9.84 9.37 9.53 1,497,435
05/05/2015 9.96 10.08 9.7 9.71 1,044,890
05/04/2015 10.05 10.07 9.96 9.97 588,293
05/01/2015 10.06 10.1103 9.87 10.025 939,479
04/30/2015 10.25 10.265 9.78 10.035 1,726,669
04/29/2015 9.61 10.26 9.5 10.24 1,877,769
04/28/2015 9.53 9.64 9.5 9.63 884,444
04/27/2015 9.57 9.76 9.5 9.52 709,033
04/24/2015 9.66 9.68 9.58 9.62 347,380
04/23/2015 9.61 9.75 9.59 9.68 419,333
04/22/2015 9.53 9.71 9.51 9.68 367,457
04/21/2015 9.75 9.75 9.585 9.6 431,921
04/20/2015 9.59 9.77 9.524 9.72 565,249
04/17/2015 9.63 9.6499 9.51 9.55 610,504
04/16/2015 9.65 9.73 9.61 9.72 413,267
04/15/2015 9.66 9.745 9.57 9.69 793,917
04/14/2015 9.56 9.73 9.49 9.63 868,158
04/13/2015 9.61 9.6382 9.52 9.54 605,057
04/10/2015 9.57 9.66 9.5 9.63 420,873
04/09/2015 9.62 9.62 9.4 9.57 922,968
04/08/2015 9.6 9.69 9.53 9.67 794,452
04/07/2015 9.73 9.75 9.58 9.63 1,077,340
04/06/2015 9.71 9.84 9.69 9.75 984,887
04/02/2015 9.5 9.83 9.5 9.81 1,563,040
04/01/2015 9.38 9.49 9.19 9.47 1,356,188
03/31/2015 9.38 9.51 9.36 9.45 1,024,814
03/30/2015 9.32 9.52 9.26 9.45 1,039,792
03/27/2015 9.24 9.31 9.2 9.27 952,085
03/26/2015 9.05 9.39 9.05 9.24 964,326
03/25/2015 9.37 9.44 9.1 9.1 1,117,509
03/24/2015 9.52 9.52 9.26 9.38 896,654
03/23/2015 9.43 9.64 9.405 9.55 1,115,961
03/20/2015 9.37 9.52 9.24 9.48 1,816,208
03/19/2015 9.08 9.36 8.99 9.355 1,163,859
03/18/2015 8.92 9.19 8.91 9.17 1,216,788
03/17/2015 8.9 9.72 8.7259 8.98 1,434,978
03/16/2015 8.95 8.975 8.87 8.95 550,181
03/13/2015 8.98 8.98 8.74 8.92 578,923
03/12/2015 8.66 8.98 8.59 8.98 1,092,895
03/11/2015 8.68 8.69 8.54 8.58 902,302
03/10/2015 8.64 8.71 8.52 8.61 1,042,396
03/09/2015 8.82 8.9 8.74 8.775 680,052
03/06/2015 8.83 9.02 8.82 8.83 659,056
03/05/2015 8.99 8.99 8.85 8.88 713,592
03/04/2015 9.06 9.1086 8.949 8.95 759,832
03/03/2015 9.15 9.19 9.01 9.14 824,391
03/02/2015 9.05 9.31 8.99 9.21 1,343,911
02/27/2015 8.97 9.11 8.85 9.08 1,462,255
02/26/2015 8.8 9.01 8.8 8.93 1,076,741
02/25/2015 9.23 9.23 9.02 9.06 1,155,005
02/24/2015 9.26 9.4 9.2 9.22 924,958
02/23/2015 9.42 9.49 9.15 9.3 1,226,688
02/20/2015 9.46 9.4803 9.3 9.44 1,082,515
02/19/2015 9.5 9.5 9.37 9.46 682,588
02/18/2015 9.37 9.47 9.31 9.47 776,114
02/17/2015 9.29 9.47 9.2 9.42 1,256,559
02/13/2015 9.12 9.36 9.05 9.34 1,182,141
02/12/2015 8.9 9.16 8.7 9.15 1,436,744
02/11/2015 8.63 8.709 7.94 8.62 1,809,731
02/10/2015 8.62 8.74 8.59 8.73 552,882
02/09/2015 8.63 8.8 8.54 8.55 621,490
02/06/2015 8.69 8.87 8.63 8.7 539,536
02/05/2015 8.54 8.715 8.5 8.64 642,286
02/04/2015 8.63 8.685 8.48 8.52 823,166
02/03/2015 8.09 8.72 8.085 8.72 2,091,337
02/02/2015 7.91 8.02 7.78 8 836,879
01/30/2015 8.08 8.19 7.83 7.83 862,224
01/29/2015 8.12 8.24 8.0705 8.185 657,526
01/28/2015 8.29 8.37 8.1 8.1 570,778
01/27/2015 8.36 8.4 8.22 8.27 572,567
01/26/2015 8.31 8.49 8.24 8.44 484,702
01/23/2015 8.45 8.46 8.245 8.34 504,911
01/22/2015 8.22 8.43 8.07 8.43 685,557
01/21/2015 8.12 8.27 7.97 8.13 833,669
01/20/2015 8.23 8.2701 8.05 8.13 938,622
01/16/2015 8.14 8.295 8.05 8.27 844,920
01/15/2015 8.39 8.5 8.07 8.19 1,303,983
01/14/2015 8.47 8.55 8.3302 8.4 946,663
01/13/2015 9.01 9.02 8.55 8.6 1,564,044
01/12/2015 8.68 8.985 8.531 8.92 1,343,493
01/09/2015 8.91 8.91 8.61 8.71 1,674,742
01/08/2015 8.87 8.97 8.72 8.95 777,971
01/07/2015 8.79 8.8956 8.59 8.8 873,216
01/06/2015 8.89 8.981 8.67 8.71 905,724
01/05/2015 9.08 9.09 8.85 8.85 945,897
01/02/2015 9.15 9.32 9.085 9.14 684,471
12/31/2014 9.49 9.5 9.15 9.15 727,391
12/30/2014 9.39 9.55 9.25 9.43 1,026,880
12/29/2014 9.44 9.45 9.24 9.39 920,844
12/26/2014 9.09 9.57 9.0847 9.41 1,029,296
12/24/2014 9.16 9.17 9.05 9.06 314,227
12/23/2014 8.88 9.19 8.87 9.16 1,223,406
12/22/2014 8.74 8.89 8.69 8.8 623,725
12/19/2014 8.83 8.9199 8.67 8.74 2,153,569
12/18/2014 8.98 8.98 8.74 8.84 735,137
12/17/2014 8.53 8.86 8.5 8.86 963,910
12/16/2014 8.4 8.65 8.35 8.54 629,934
12/15/2014 8.59 8.79 8.38 8.47 1,103,271
12/12/2014 8.71 8.8895 8.5 8.51 888,205
12/11/2014 8.82 9.01 8.77 8.84 741,496
12/10/2014 9 9.07 8.79 8.82 926,862
12/09/2014 8.84 9.12 8.74 9.04 1,135,403
12/08/2014 8.82 9.12 8.81 8.9 1,053,730
12/05/2014 8.74 8.96 8.74 8.88 977,479
12/04/2014 8.7 8.8964 8.637 8.75 784,106
12/03/2014 8.79 8.81 8.66 8.73 948,430
12/02/2014 8.81 8.97 8.77 8.82 781,914
12/01/2014 8.76 9.03 8.61 8.81 1,553,686
11/28/2014 8.63 8.75 8.61 8.71 490,862
11/26/2014 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
*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?