BGC PARTNERS Historical Stock Price

Below is the stock price history for Bgc Partners BGCP. Data is recorded each day for the historical open, high, low, close and volume. The Bgc Partners stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bgc Partners Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 5.64 5.72 5.57 5.595 209,413
2018-12-13 5.81 5.83 5.675 5.715 134,383
2018-12-12 5.89 6.045 5.87 5.87 204,986
2018-12-11 6.11 6.11 5.80 5.865 171,870
2018-12-10 6.09 6.13 5.97 6.03 124,709
2018-12-07 6.40 6.44 6.11 6.14 169,941
2018-12-06 6.20 6.40 6.055 6.40 407,685
2018-12-04 6.59 6.73 6.34 6.34 439,956
2018-12-03 7.05 7.05 6.51 6.535 413,439
2018-11-30 10.44 10.59 10.44 10.555 199,922
2018-11-29 10.51 10.51 10.26 10.465 204,631
2018-11-28 10.46 10.585 10.21 10.585 187,518
2018-11-27 10.28 10.545 10.21 10.49 161,291
2018-11-26 10.42 10.56 10.25 10.315 138,076
2018-11-23 10.30 10.45 10.23 10.37 29,279
2018-11-21 10.18 10.36 10.12 10.315 71,580
2018-11-20 10.29 10.32 10.065 10.11 154,589
2018-11-19 10.86 10.91 10.40 10.425 191,208
2018-11-16 10.80 10.905 10.70 10.905 88,674
2018-11-15 10.39 10.64 10.31 10.60 121,715
2018-11-14 10.53 10.53 10.32 10.43 152,310
2018-11-13 10.96 10.96 10.505 10.505 163,445
2018-11-12 11.08 11.08 10.71 10.725 169,902
2018-11-09 11.32 11.32 10.995 11.055 135,442
2018-11-08 11.17 11.41 11.11 11.41 62,778
2018-11-07 11.13 11.20 10.99 11.175 102,049
2018-11-06 11.06 11.15 10.97 11.00 114,116
2018-11-05 10.77 11.205 10.77 11.15 145,070
2018-11-02 10.89 10.94 10.76 10.81 122,046
2018-11-01 10.74 10.92 10.74 10.805 129,022

» More Bgc Partners Stock Price History

To see other companies like Bgc Partners (BGCP), view our stock market today for news, and other data.