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
2018-09-21 11.745 11.755 11.635 11.635 144,486
2018-09-20 11.94 11.94 11.795 11.795 118,657
2018-09-19 12.03 12.03 11.805 11.805 84,626
2018-09-18 11.79 12.07 11.76 12.005 159,202
2018-09-17 11.91 11.91 11.695 11.735 73,346
2018-09-14 11.85 12.045 11.85 11.945 80,254
2018-09-13 11.79 11.905 11.76 11.795 86,277
2018-09-12 11.89 11.89 11.68 11.77 125,584
2018-09-11 11.89 11.98 11.83 11.875 78,045
2018-09-10 12.15 12.175 12.00 12.035 84,106
2018-09-07 12.27 12.27 12.155 12.165 67,965
2018-09-06 12.40 12.48 12.21 12.225 146,490
2018-09-05 12.41 12.57 12.33 12.455 139,324
2018-09-04 12.43 12.56 12.41 12.465 147,145
2018-08-31 12.48 12.65 12.405 12.435 163,729
2018-08-30 12.29 12.50 12.28 12.475 231,984
2018-08-29 12.11 12.275 12.11 12.26 109,534
2018-08-28 12.12 12.30 12.12 12.185 140,403
2018-08-27 11.96 12.16 11.96 12.105 181,485
2018-08-24 11.76 11.89 11.74 11.875 80,173
2018-08-23 11.74 11.81 11.65 11.745 131,478
2018-08-22 11.80 11.89 11.755 11.805 154,302
2018-08-21 11.61 11.90 11.57 11.805 239,977
2018-08-20 11.54 11.715 11.54 11.685 151,015
2018-08-17 11.39 11.55 11.30 11.54 161,463
2018-08-16 11.50 11.52 11.42 11.49 114,424
2018-08-15 11.47 11.51 11.145 11.35 196,028
2018-08-14 11.40 11.695 11.34 11.495 207,650
2018-08-13 11.22 11.435 11.18 11.32 169,114
2018-08-10 11.03 11.22 10.99 11.205 141,144

» More Bgc Partners Stock Price History

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