BGCP

BGC Partners, Inc. Historical Stock Prices

$9.46
*  
0.01
0.11%
Get BGCP Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BGCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BGCP Pre-Market
 
 
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 28-MAY-2014 TO 28-MAY-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  9.41  9.47  9.27  9.46 653,238
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
08/29/2014 7.51 7.58 7.47 7.57 795,409
08/28/2014 7.55 7.62 7.48 7.49 597,741
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
*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?