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
2018-06-15 11.80 11.88 11.72 11.805 78,560
2018-06-14 11.81 11.955 11.81 11.905 251,434
2018-06-13 11.84 11.93 11.77 11.80 193,506
2018-06-12 11.92 11.945 11.80 11.84 271,359
2018-06-11 11.58 12.06 11.58 11.925 456,669
2018-06-08 11.47 11.515 11.245 11.51 207,364
2018-06-07 11.00 11.45 11.00 11.40 240,505
2018-06-06 11.15 11.205 11.015 11.205 175,062
2018-06-05 11.28 11.28 10.98 11.085 291,174
2018-06-04 11.52 11.52 11.21 11.215 157,719
2018-06-01 11.52 11.54 11.435 11.44 113,251
2018-05-31 11.61 11.65 11.485 11.485 99,399
2018-05-30 11.645 11.675 11.57 11.625 104,139
2018-05-29 11.78 11.78 11.52 11.575 85,461
2018-05-25 11.91 12.01 11.82 11.825 86,479
2018-05-24 11.90 11.96 11.81 11.905 68,605
2018-05-23 12.08 12.09 11.94 11.985 96,311
2018-05-22 12.26 12.26 12.03 12.045 92,910
2018-05-21 12.33 12.33 12.20 12.25 140,957
2018-05-18 12.10 12.28 12.10 12.215 156,069
2018-05-17 12.16 12.365 12.15 12.255 159,804
2018-05-16 12.07 12.22 12.07 12.15 262,419
2018-05-15 12.07 12.11 11.96 12.075 272,839
2018-05-14 12.10 12.185 12.06 12.125 141,303
2018-05-11 12.29 12.36 12.025 12.175 134,343
2018-05-10 12.34 12.34 12.21 12.275 142,849
2018-05-09 12.36 12.39 12.21 12.325 126,330
2018-05-08 12.16 12.38 12.16 12.31 164,960
2018-05-07 12.14 12.27 12.01 12.205 150,212
2018-05-04 12.77 12.77 12.12 12.225 275,153

» More Bgc Partners Stock Price History

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