BG MEDICINE (NQ: BGMD)
0.6700 USD  +0.0200 (+3.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.6300 0.6900 0.6300 0.6700 87,048 +0.02(+3.08%)
May 28, 2015 0.6900 0.7000 0.6230 0.6500 51,420 -0.02(-2.99%)
May 27, 2015 0.6600 0.7100 0.6400 0.6700 379,221 +0.01(+1.84%)
May 26, 2015 0.6417 0.6850 0.6300 0.6579 67,304 +0.02(+2.52%)
May 22, 2015 0.6417 0.6417 0.6417 0 +0.02(+3.50%)
May 21, 2015 0.6115 0.6500 0.6050 0.6200 75,941 -0.02(-3.13%)
May 20, 2015 0.6000 0.6850 0.6000 0.6400 350,492 -0.02(-2.29%)
May 19, 2015 0.6300 0.6880 0.6110 0.6550 79,509 +0.00(+0.75%)
May 18, 2015 0.6700 0.7000 0.6500 0.6501 109,172 -0.01(-2.24%)
May 15, 2015 0.6100 0.6650 0.6100 0.6650 305,878 +0.06(+10.65%)
May 14, 2015 0.7000 0.7001 0.6000 0.6010 727,097 -0.08(-11.62%)
May 13, 2015 0.7100 0.7499 0.6100 0.6800 441,243 -0.07(-9.91%)
May 12, 2015 0.7800 0.8350 0.7548 0.7548 134,129 -0.05(-6.15%)
May 11, 2015 0.7900 0.8086 0.7600 0.8043 247,220 +0.04(+5.41%)
May 08, 2015 0.7500 0.8661 0.7100 0.7630 183,236 +0.02(+3.11%)
May 07, 2015 0.7300 0.7900 0.7071 0.7400 39,608 +0.04(+5.64%)
May 06, 2015 0.7250 0.7600 0.7005 0.7005 82,577 -0.03(-4.73%)
May 05, 2015 0.7900 0.7900 0.7310 0.7353 66,097 -0.04(-5.73%)
May 04, 2015 0.7780 0.8000 0.7600 0.7800 102,331 +0.02(+2.31%)
May 01, 2015 0.7361 0.7800 0.7100 0.7624 131,041 +0.06(+8.74%)
Apr 30, 2015 0.7200 0.7449 0.7000 0.7011 50,520 -0.02(-2.64%)
Apr 29, 2015 0.7200 0.7300 0.7200 0.7201 68,120 +0.00(+0.01%)
Apr 28, 2015 0.7600 0.7600 0.7102 0.7200 152,839 -0.01(-1.37%)
Apr 27, 2015 0.7600 0.7600 0.7100 0.7300 130,152 -0.02(-3.05%)
Apr 24, 2015 0.7250 0.7598 0.7000 0.7530 136,810 +0.03(+4.44%)
Apr 23, 2015 0.7800 0.7800 0.7200 0.7210 149,821 -0.06(-7.56%)
Apr 22, 2015 0.8000 0.8100 0.7600 0.7800 117,001 -0.02(-2.50%)
Apr 21, 2015 0.7825 0.8000 0.7750 0.8000 131,262 +0.02(+2.46%)
Apr 20, 2015 0.8050 0.8149 0.7802 0.7808 123,187 -0.03(-3.60%)
Apr 17, 2015 0.8200 0.8290 0.8000 0.8100 103,074 -0.00(-0.09%)
Apr 16, 2015 0.8300 0.8301 0.8001 0.8107 96,952 -0.01(-1.13%)
Apr 15, 2015 0.8100 0.8399 0.8000 0.8200 94,959 +0.02(+2.50%)
Apr 14, 2015 0.8168 0.8200 0.7800 0.8000 200,118 -0.02(-2.44%)
Apr 13, 2015 0.8200 0.8200 0.7900 0.8200 151,973 +0.03(+3.80%)
Apr 10, 2015 0.8100 0.8389 0.7729 0.7900 158,402 -0.02(-2.47%)
Apr 09, 2015 0.8000 0.8200 0.7800 0.8100 125,347 -0.00(-0.07%)
Apr 08, 2015 0.8400 0.8600 0.8130 0.8106 177,743 -0.05(-5.74%)
Apr 07, 2015 0.8000 0.8600 0.8000 0.8600 218,390 +0.08(+10.26%)
Apr 06, 2015 0.7600 0.8400 0.7600 0.7800 228,175 +0.02(+2.63%)
Apr 02, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Apr 01, 2015 0.8200 0.8380 0.7000 0.7700 472,355 -0.04(-4.94%)
Mar 31, 2015 0.9700 0.9800 0.8100 0.8100 1,095,156 -0.14(-14.74%)
Mar 30, 2015 1.050 1.050 0.9000 0.9500 978,509 -0.05(-4.52%)
Mar 27, 2015 0.9600 1.050 0.9200 0.9950 1,830,945 +0.07(+8.15%)
Mar 26, 2015 0.8420 0.9300 0.8420 0.9200 352,697 +0.08(+9.33%)
Mar 25, 2015 0.8750 0.8900 0.8302 0.8415 154,051 -0.08(-8.53%)
Mar 24, 2015 0.8300 0.9500 0.8003 0.9200 562,848 +0.12(+14.96%)
Mar 23, 2015 0.8000 0.8200 0.7900 0.8003 119,891 +0.01(+1.30%)
Mar 20, 2015 0.8400 0.8400 0.7900 0.7900 166,243 -0.05(-5.95%)
Mar 19, 2015 0.8018 0.8400 0.8018 0.8400 124,268 +0.00(+0.00%)
Mar 18, 2015 0.8000 0.8400 0.8000 0.8400 110,419 +0.04(+5.00%)
Mar 17, 2015 0.8400 0.8400 0.7801 0.8000 144,253 -0.05(-5.88%)
Mar 16, 2015 0.8600 0.8800 0.7560 0.8500 425,785 -0.03(-3.41%)
Mar 13, 2015 0.8925 0.9200 0.8500 0.8800 260,751 -0.01(-0.56%)
Mar 12, 2015 0.8500 0.8899 0.8200 0.8850 192,988 +0.05(+5.36%)
Mar 11, 2015 0.8500 0.8900 0.8311 0.8400 130,871 -0.04(-4.55%)
Mar 10, 2015 0.8700 0.9300 0.8100 0.8800 254,636 +0.01(+1.15%)
Mar 09, 2015 0.9300 0.9300 0.8400 0.8700 305,361 -0.03(-3.33%)
Mar 06, 2015 0.8900 1.020 0.8100 0.9000 1,926,585 +0.04(+4.65%)
Mar 05, 2015 0.7200 0.8860 0.7051 0.8600 1,096,522 +0.16(+22.11%)
Mar 04, 2015 0.7199 0.6700 0.7043 261,010 -0.02(-3.32%)
Mar 03, 2015 0.7390 0.7285 181,266 -0.01(-1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here