BGCP

BGC Partners, Inc Class A Common Stock Historical Stock Prices

$8.72
*  
0.39
4.28%
Get BGCP Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading BGCP now
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

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

Select the Timeframe:

Results for: 1 Year, From 23-JUN-2015 TO 23-JUN-2016

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 8.77 8.98 8.72 8.72 5,306,340
06/23/2016 8.96 9.17 8.86 9.11 1,476,110
06/22/2016 8.89 8.95 8.85 8.85 1,081,379
06/21/2016 8.93 8.95 8.82 8.85 959,236
06/20/2016 8.99 9.1 8.91 8.93 1,050,430
06/17/2016 8.97 9.02 8.84 8.86 2,146,931
06/16/2016 8.84 8.96 8.8 8.94 1,184,277
06/15/2016 8.88 8.97 8.86 8.87 841,842
06/14/2016 8.9 8.975 8.81 8.85 1,144,077
06/13/2016 8.94 9.06 8.92 8.93 859,934
06/10/2016 8.95 9.1 8.95 8.97 1,163,388
06/09/2016 9.12 9.19 9.02 9.02 1,083,830
06/08/2016 9.07 9.23 9.05 9.14 896,204
06/07/2016 9.16 9.19 9.075 9.09 718,427
06/06/2016 9.03 9.21 9.03 9.14 805,422
06/03/2016 9.16 9.16 9 9.01 971,818
06/02/2016 9.27 9.27 9.15 9.23 682,683
06/01/2016 9.28 9.29 9.15 9.26 873,576
05/31/2016 9.19 9.33 9.13 9.29 1,953,084
05/27/2016 9.06 9.16 9.04 9.16 692,587
05/26/2016 9.02 9.085 8.97 9.07 531,835
05/25/2016 9.1 9.16 8.84 9.02 827,627
05/24/2016 8.91 9.07 8.815 9.06 997,972
05/23/2016 8.9 8.93 8.825 8.84 582,870
05/20/2016 8.81 8.9 8.804 8.9 686,931
05/19/2016 8.8 8.86 8.69 8.75 1,190,582
05/18/2016 8.7 8.91 8.685 8.83 797,321
05/17/2016 8.8 8.86 8.67 8.7 1,307,710
05/16/2016 8.83 8.905 8.815 8.83 719,497
05/13/2016 8.97 9.02 8.79 8.79 929,121
05/12/2016 8.95 9.01 8.93 8.97 1,111,544
05/11/2016 9.2 9.22 9.06 9.06 1,196,978
05/10/2016 9.18 9.22 9.105 9.2 731,275
05/09/2016 9.08 9.16 9.03 9.15 950,991
05/06/2016 9.01 9.082 8.94 9.06 891,392
05/05/2016 9.04 9.1 8.945 9.02 842,553
05/04/2016 8.96 9.06 8.93 8.98 993,496
05/03/2016 9.07 9.1 8.92 8.99 1,401,698
05/02/2016 9.09 9.22 9.035 9.13 1,368,441
04/29/2016 9.21 9.21 9.05 9.08 1,362,615
04/28/2016 9.27 9.37 9.18 9.21 1,771,603
04/27/2016 9.37 9.5 9.32 9.44 1,321,552
04/26/2016 9.36 9.435 9.255 9.43 1,306,952
04/25/2016 9.35 9.37 9.28 9.28 1,029,855
04/22/2016 9.34 9.43 9.32 9.39 853,582
04/21/2016 9.37 9.455 9.31 9.32 806,609
04/20/2016 9.37 9.39 9.26 9.37 767,811
04/19/2016 9.34 9.38 9.25 9.3 809,834
04/18/2016 9.23 9.33 9.1833 9.27 675,363
04/15/2016 9.22 9.24 9.15 9.23 888,473
04/14/2016 9.23 9.28 9.12 9.23 939,018
04/13/2016 9.05 9.22 9.02 9.22 1,440,277
04/12/2016 8.84 9.04 8.8 8.97 1,124,315
04/11/2016 8.81 8.95 8.74 8.8 1,212,660
04/08/2016 8.92 8.965 8.71 8.72 1,113,829
04/07/2016 8.93 8.95 8.85 8.88 1,174,463
04/06/2016 9.02 9.075 8.9 8.99 988,560
04/05/2016 9.15 9.17 9.01 9.03 1,199,817
04/04/2016 9.05 9.22 9 9.19 1,262,015
04/01/2016 9.01 9.11 8.88 9.06 1,994,976
03/31/2016 9.05 9.15 9.03 9.05 970,935
03/30/2016 9.12 9.25 9.04 9.07 1,410,469
03/29/2016 8.9 9.08 8.7825 9.05 1,292,016
03/28/2016 8.96 8.9899 8.88 8.89 617,531
03/24/2016 8.98 9.02 8.85 8.96 1,382,077
03/23/2016 9.05 9.15 9 9.06 1,056,464
03/22/2016 9.1 9.18 9.04 9.14 728,102
03/21/2016 9.29 9.34 9.12 9.16 953,296
03/18/2016 9.35 9.38 9.28 9.34 1,452,342
03/17/2016 9.05 9.32 8.99 9.3 1,020,603
03/16/2016 9.08 9.1468 8.93 9.04 754,745
03/15/2016 9.15 9.215 9.05 9.07 821,424
03/14/2016 9.08 9.25 9.05 9.17 759,350
03/11/2016 9.01 9.2 9.01 9.14 1,069,846
03/10/2016 9 9.0107 8.82 8.92 676,418
03/09/2016 8.94 9.05 8.93 8.97 924,856
03/08/2016 9.07 9.07 8.88 8.89 981,448
03/07/2016 9.04 9.22 8.98 9.15 1,154,476
03/04/2016 8.97 9.19 8.91 9.09 1,340,964
03/03/2016 8.9 8.95 8.82 8.93 1,079,586
03/02/2016 8.84 8.92 8.821 8.9 864,636
03/01/2016 8.68 8.91 8.6501 8.85 1,629,650
02/29/2016 8.5 8.78 8.5 8.64 1,297,426
02/26/2016 8.9 8.93 8.82 8.87 1,074,132
02/25/2016 8.84 8.89 8.8 8.87 781,822
02/24/2016 8.64 8.86 8.52 8.83 1,471,579
02/23/2016 8.84 8.88 8.72 8.72 806,960
02/22/2016 8.83 8.97 8.81 8.84 927,391
02/19/2016 8.72 8.83 8.68 8.82 856,026
02/18/2016 8.86 8.96 8.72 8.75 1,055,334
02/17/2016 8.79 8.9 8.79 8.84 1,417,339
02/16/2016 8.69 8.75 8.59 8.69 1,192,921
02/12/2016 8.39 8.655 8.37 8.6 1,614,492
02/11/2016 8.39 8.48 8.265 8.405 1,632,285
02/10/2016 8.84 9 8.52 8.53 1,723,019
02/09/2016 8.45 8.63 8.42 8.48 1,699,424
02/08/2016 8.54 8.6 8.45 8.58 1,438,009
02/05/2016 8.88 8.91 8.65 8.67 1,251,388
02/04/2016 8.81 8.99 8.755 8.88 1,432,986
02/03/2016 8.91 8.91 8.66 8.84 977,798
02/02/2016 9 9.02 8.83 8.84 1,163,096
02/01/2016 9.08 9.145 9.01 9.05 1,277,517
01/29/2016 9.08 9.17 9.03 9.15 2,303,840
01/28/2016 8.98 9.14 8.8 9.05 1,119,157
01/27/2016 8.93 9.07 8.845 8.9 1,174,197
01/26/2016 8.84 8.98 8.72 8.96 882,955
01/25/2016 8.87 8.91 8.77 8.8 1,046,031
01/22/2016 8.89 9.01 8.84 8.93 1,034,276
01/21/2016 8.75 8.91 8.6053 8.78 1,269,650
01/20/2016 8.62 8.82 8.435 8.74 1,975,491
01/19/2016 8.83 8.9142 8.69 8.79 1,373,703
01/15/2016 8.74 8.86 8.65 8.82 2,017,615
01/14/2016 8.87 9.03 8.74 8.99 1,837,666
01/13/2016 9.04 9.0806 8.64 8.825 2,671,772
01/12/2016 9 9.09 8.86 9.03 1,638,080
01/11/2016 8.86 8.975 8.785 8.9 1,316,036
01/08/2016 9.11 9.15 8.8 8.82 2,746,162
01/07/2016 9.08 9.168 9 9.03 2,441,122
01/06/2016 9.4 9.52 9.18 9.27 1,666,054
01/05/2016 9.47 9.585 9.395 9.52 995,260
01/04/2016 9.59 9.63 9.38 9.45 1,834,589
12/31/2015 9.65 9.89 9.58 9.81 1,608,737
12/30/2015 9.81 9.8979 9.68 9.69 1,167,717
12/29/2015 9.79 9.87 9.7 9.83 932,328
12/28/2015 9.74 9.77 9.61 9.76 575,895
12/24/2015 9.73 9.825 9.675 9.77 452,985
12/23/2015 9.62 9.75 9.55 9.725 1,217,835
12/22/2015 9.47 9.59 9.34 9.59 1,010,525
12/21/2015 9.5 9.57 9.3 9.4 1,151,389
12/18/2015 9.47 9.59 9.38 9.45 2,813,136
12/17/2015 9.57 9.6089 9.4301 9.47 1,061,225
12/16/2015 9.42 9.585 9.35 9.56 1,039,880
12/15/2015 9.22 9.43 9.22 9.37 1,213,959
12/14/2015 9.25 9.28 9.13 9.15 2,327,330
12/11/2015 9.23 9.3933 9.165 9.25 1,849,990
12/10/2015 9.53 9.6426 9.42 9.45 1,410,583
12/09/2015 9.5 9.79 9.5 9.54 1,920,785
12/08/2015 9.57 9.573 9.35 9.51 1,835,460
12/07/2015 9.67 9.81 9.54 9.62 2,891,509
12/04/2015 9.46 9.74 9.35 9.71 2,273,621
12/03/2015 9.62 9.62 9.38 9.41 2,776,079
12/02/2015 9.37 9.58 9.32 9.49 3,869,306
12/01/2015 9.15 9.42 9.0327 9.4 3,578,689
11/30/2015 9.03 9.17 8.8 9.085 2,138,182
11/27/2015 8.92 9.03 8.9 9.03 628,287
11/25/2015 8.9 8.99 8.85 8.93 1,407,364
11/24/2015 8.62 8.97 8.6 8.92 2,315,430
11/23/2015 9.17 9.24 8.53 8.7 5,189,184
11/20/2015 9.13 9.22 9.1 9.215 1,317,830
11/19/2015 8.96 9.09 8.85 9.08 1,124,904
11/18/2015 8.75 8.965 8.66 8.95 1,483,575
11/17/2015 9 9.01 8.705 8.77 1,811,683
11/16/2015 9.15 9.15 8.77 9.02 2,493,529
11/13/2015 8.6 8.7379 8.56 8.59 1,181,113
11/12/2015 8.9 9.02 8.64 8.65 893,532
11/11/2015 8.94 9.06 8.89 8.93 927,127
11/10/2015 8.99 9.16 8.92 8.97 1,762,741
11/09/2015 8.99 9 8.86 8.95 984,623
11/06/2015 8.89 9 8.83 9 1,056,243
11/05/2015 8.78 8.85 8.68 8.85 792,114
11/04/2015 8.86 8.89 8.75 8.76 710,483
11/03/2015 8.77 8.88 8.69 8.83 1,234,394
11/02/2015 8.62 8.795 8.6 8.77 906,248
10/30/2015 8.82 8.96 8.62 8.65 1,286,816
10/29/2015 8.93 9.13 8.77 8.83 2,022,004
10/28/2015 8.57 9.08 8.57 9.08 2,355,482
10/27/2015 8.45 8.5 8.3 8.42 1,226,444
10/26/2015 8.53 8.5499 8.43 8.48 834,811
10/23/2015 8.41 8.53 8.34 8.515 890,884
10/22/2015 8.3 8.39 8.25 8.34 1,103,602
10/21/2015 8.4 8.48 8.27 8.27 801,172
10/20/2015 8.37 8.457 8.32 8.4 682,195
10/19/2015 8.49 8.49 8.32 8.4 703,682
10/16/2015 8.64 8.64 8.42 8.56 878,521
10/15/2015 8.39 8.615 8.33 8.6 1,019,889
10/14/2015 8.3 8.39 8.27 8.37 1,701,412
10/13/2015 8.18 8.34 8.18 8.32 1,177,927
10/12/2015 8.25 8.25 8.155 8.22 458,197
10/09/2015 8.23 8.27 8.15 8.23 1,147,193
10/08/2015 8.28 8.28 8.12 8.23 1,240,591
10/07/2015 8.3 8.3299 8.13 8.28 1,211,044
10/06/2015 8.21 8.29 8.175 8.225 1,161,170
10/05/2015 8.14 8.25 8.12 8.24 1,474,807
10/02/2015 8.08 8.15 7.8036 8.05 2,200,727
10/01/2015 8.22 8.3 8.034 8.15 1,435,920
09/30/2015 8.25 8.282 8.06 8.22 1,778,489
09/29/2015 8.31 8.42 8.14 8.18 1,713,353
09/28/2015 8.56 8.61 8.27 8.28 1,562,824
09/25/2015 8.87 8.87 8.58 8.59 1,388,000
09/24/2015 8.71 8.8 8.54 8.77 1,658,199
09/23/2015 8.8 8.88 8.734 8.79 711,310
09/22/2015 8.85 8.94 8.715 8.81 741,543
09/21/2015 8.74 8.995 8.72 8.94 1,154,393
09/18/2015 8.86 8.9 8.67 8.7 3,851,620
09/17/2015 9.06 9.14 8.95 8.98 994,228
09/16/2015 9.01 9.09 8.932 9.07 790,703
09/15/2015 8.94 9.07 8.89 9.04 545,349
09/14/2015 8.95 8.9999 8.828 8.94 650,142
09/11/2015 8.85 8.96 8.79 8.94 646,142
09/10/2015 8.9 9.02 8.85 8.935 862,070
09/09/2015 9.08 9.17 8.9 8.93 1,026,197
09/08/2015 8.98 9.07 8.88 9.05 1,419,704
09/04/2015 8.8 8.87 8.65 8.83 696,257
09/03/2015 8.88 9.01 8.84 8.87 806,363
09/02/2015 8.86 8.92 8.68 8.91 1,402,735
09/01/2015 8.63 8.78 8.6093 8.75 1,423,785
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
*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?