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
2017-11-22 16.08 16.08 15.785 15.785 54,033
2017-11-21 16.00 16.09 15.88 15.99 69,281
2017-11-20 15.76 16.02 15.76 15.975 81,650
2017-11-17 15.60 15.72 15.54 15.67 42,350
2017-11-16 15.51 15.77 15.51 15.595 114,668
2017-11-15 15.06 15.46 15.06 15.38 72,121
2017-11-14 15.22 15.31 15.19 15.265 60,312
2017-11-13 14.81 15.285 14.80 15.265 96,040
2017-11-10 15.01 15.10 14.98 15.045 67,178
2017-11-09 15.07 15.13 14.88 14.98 71,761
2017-11-08 15.15 15.24 15.14 15.195 69,288
2017-11-07 15.43 15.57 15.21 15.24 104,630
2017-11-06 15.20 15.44 15.13 15.44 96,093
2017-11-03 15.12 15.20 15.10 15.16 55,911
2017-11-02 15.20 15.35 15.13 15.22 77,462
2017-11-01 15.08 15.08 14.97 15.07 70,841
2017-10-31 15.07 15.21 15.06 15.205 99,918
2017-10-30 15.05 15.19 15.005 15.05 67,440
2017-10-27 15.36 15.37 15.01 15.12 97,727
2017-10-26 16.08 16.21 15.25 15.355 99,938
2017-10-25 16.00 16.04 15.85 15.945 93,587
2017-10-24 15.99 16.01 15.83 15.985 96,586
2017-10-23 15.81 15.91 15.78 15.80 89,462
2017-10-20 15.91 15.995 15.845 15.86 68,126
2017-10-19 15.79 15.88 15.75 15.825 82,520
2017-10-18 16.08 16.11 15.875 15.925 126,638
2017-10-17 16.23 16.23 15.87 15.94 114,263
2017-10-16 16.08 16.30 15.975 16.185 130,728
2017-10-13 16.37 16.41 15.97 16.00 175,383
2017-10-12 16.40 16.505 16.39 16.41 69,973

» More Bgc Partners Stock Price History

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