BG MEDICINE (NQ: BGMD)
0.5000 USD  +0.0333 (+7.14%)
Streaming Delayed Price  /  Updated: 10:15 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 0.5000 0.5000 0.4500 0.4667 268,631 +0.03(+7.29%)
Oct 20, 2014 0.4701 0.5100 0.4252 0.4350 227,752 -0.02(-3.33%)
Oct 17, 2014 0.3700 0.4500 0.3700 0.4500 328,196 +0.06(+15.38%)
Oct 16, 2014 0.3600 0.3990 0.3600 0.3900 133,922 +0.02(+6.70%)
Oct 15, 2014 0.3790 0.3790 0.3601 0.3655 241,864 -0.01(-1.38%)
Oct 14, 2014 0.3700 0.3969 0.3602 0.3706 189,566 +0.00(+0.41%)
Oct 13, 2014 0.3899 0.3899 0.3600 0.3691 222,961 -0.01(-2.87%)
Oct 10, 2014 0.4000 0.4000 0.3652 0.3800 256,842 +0.01(+1.88%)
Oct 09, 2014 0.4400 0.4499 0.3640 0.3730 464,740 -0.04(-9.02%)
Oct 08, 2014 0.4700 0.5000 0.3800 0.4100 1,804,476 -0.06(-12.77%)
Oct 07, 2014 0.5105 0.5372 0.4700 0.4700 165,263 -0.04(-7.57%)
Oct 06, 2014 0.5200 0.5400 0.4890 0.5085 90,537 -0.01(-1.38%)
Oct 03, 2014 0.5100 0.5282 0.4901 0.5156 103,366 +0.00(+0.94%)
Oct 02, 2014 0.5461 0.5500 0.4800 0.5108 191,253 -0.04(-7.13%)
Oct 01, 2014 0.5500 0.5500 0.5400 0.5500 111,781 +0.01(+1.07%)
Sep 30, 2014 0.5800 0.5800 0.5402 0.5442 92,553 -0.02(-3.25%)
Sep 29, 2014 0.5626 0.5800 0.5600 0.5625 99,867 -0.03(-4.68%)
Sep 26, 2014 0.6000 0.6000 0.5616 0.5901 126,720 -0.00(-0.22%)
Sep 25, 2014 0.6000 0.6000 0.5400 0.5914 169,871 +0.01(+1.01%)
Sep 24, 2014 0.6099 0.6099 0.5794 0.5855 36,797 -0.00(-0.75%)
Sep 23, 2014 0.5800 0.6100 0.5501 0.5899 193,185 +0.04(+7.25%)
Sep 22, 2014 0.5450 0.5900 0.5300 0.5500 92,451 -0.01(-1.08%)
Sep 19, 2014 0.5400 0.5680 0.5316 0.5560 160,125 +0.01(+2.56%)
Sep 18, 2014 0.5988 0.5989 0.5300 0.5421 248,813 -0.05(-8.31%)
Sep 17, 2014 0.5500 0.5989 0.5499 0.5912 313,975 +0.03(+5.63%)
Sep 16, 2014 0.6500 0.6600 0.5035 0.5597 793,430 -0.11(-16.46%)
Sep 15, 2014 0.7000 0.7100 0.6500 0.6700 111,014 -0.02(-3.11%)
Sep 12, 2014 0.6918 0.7199 0.6900 0.6915 105,596 -0.02(-2.62%)
Sep 11, 2014 0.6900 0.7200 0.6900 0.7101 106,124 +0.02(+2.82%)
Sep 10, 2014 0.7000 0.7150 0.6810 0.6906 77,178 -0.01(-1.34%)
Sep 09, 2014 0.7400 0.7500 0.6800 0.7000 325,373 -0.05(-6.04%)
Sep 08, 2014 0.7700 0.8053 0.7411 0.7450 131,201 -0.03(-4.47%)
Sep 05, 2014 0.7800 0.7842 0.7800 0.7799 73,639 +0.01(+1.08%)
Sep 04, 2014 0.7800 0.7998 0.7700 0.7716 86,319 +0.00(+0.21%)
Sep 03, 2014 0.7900 0.8375 0.7525 0.7700 75,265 -0.03(-3.75%)
Sep 02, 2014 0.7700 0.7800 0.7700 0.8000 50,850 +0.02(+2.56%)
Aug 29, 2014 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Aug 28, 2014 0.7700 0.7780 0.7444 0.7600 101,182 -0.02(-2.56%)
Aug 27, 2014 0.8300 0.8300 0.7700 0.7800 258,760 -0.05(-6.01%)
Aug 26, 2014 0.8300 0.8300 0.8100 0.8299 122,532 -0.01(-1.20%)
Aug 25, 2014 0.8500 0.8598 0.8300 0.8400 105,940 +0.00(+0.00%)
Aug 22, 2014 0.8300 0.8400 0.8176 0.8400 123,164 +0.02(+2.44%)
Aug 21, 2014 0.8800 0.8800 0.8021 0.8200 161,465 -0.04(-4.54%)
Aug 20, 2014 0.7500 0.8900 0.7500 0.8590 271,140 +0.10(+13.03%)
Aug 19, 2014 0.7600 0.7689 0.7500 0.7600 149,434 +0.01(+1.27%)
Aug 18, 2014 0.7386 0.7700 0.7356 0.7505 112,524 +0.01(+1.28%)
Aug 15, 2014 0.7500 0.7536 0.6800 0.7410 487,329 +0.01(+1.49%)
Aug 14, 2014 0.7000 0.7500 0.6400 0.7301 938,566 -0.21(-22.33%)
Aug 13, 2014 0.9300 0.9800 0.9300 0.9400 200,246 -0.01(-0.97%)
Aug 12, 2014 0.9000 0.9499 0.9000 0.9492 94,685 +0.03(+2.93%)
Aug 11, 2014 0.8800 0.9400 0.8700 0.9222 200,549 +0.04(+4.80%)
Aug 08, 2014 0.8800 0.8800 0.8300 0.8800 202,734 +0.00(+0.00%)
Aug 07, 2014 0.8903 0.9150 0.8634 0.8800 83,051 -0.03(-2.77%)
Aug 06, 2014 0.8900 0.9200 0.8900 0.9051 89,129 +0.01(+0.91%)
Aug 05, 2014 0.9000 0.9400 0.8811 0.8969 122,515 -0.01(-0.99%)
Aug 04, 2014 0.9100 0.9500 0.8900 0.9059 172,146 -0.00(-0.45%)
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