BG Medicine, Inc. (NQ: BGMD)
1.260 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.260 1.260 1.260 0 -0.03(-2.33%)
Apr 16, 2014 1.340 1.350 1.230 1.290 747,348 -0.06(-4.44%)
Apr 15, 2014 1.170 1.390 1.160 1.350 1,819,902 +0.16(+13.45%)
Apr 14, 2014 1.280 1.290 1.160 1.190 1,181,892 -0.03(-2.46%)
Apr 11, 2014 1.320 1.320 1.220 1.220 1,234,302 -0.12(-8.96%)
Apr 10, 2014 1.450 1.470 1.330 1.340 1,018,556 -0.09(-6.29%)
Apr 09, 2014 1.420 1.470 1.390 1.430 735,134 -0.01(-0.69%)
Apr 08, 2014 1.460 1.460 1.390 1.440 552,775 -0.02(-1.37%)
Apr 07, 2014 1.560 1.580 1.380 1.460 1,645,794 -0.10(-6.40%)
Apr 04, 2014 1.610 1.610 1.550 1.560 1,410,201 -0.02(-1.27%)
Apr 03, 2014 1.650 1.650 1.520 1.580 6,612,397 -0.34(-17.71%)
Apr 02, 2014 1.920 2.020 1.910 1.920 685,309 +0.00(+0.00%)
Apr 01, 2014 1.920 1.990 1.910 1.920 379,982 +0.00(+0.00%)
Mar 31, 2014 1.980 2.040 1.880 1.920 785,750 -0.06(-3.03%)
Mar 28, 2014 2.010 2.080 1.950 1.980 647,861 -0.01(-0.50%)
Mar 27, 2014 1.910 2.060 1.860 1.990 1,039,957 +0.05(+2.58%)
Mar 26, 2014 2.080 2.080 1.850 1.940 2,588,970 -0.14(-6.73%)
Mar 25, 2014 1.890 2.419 1.890 2.080 17,562,715 +0.38(+22.35%)
Mar 24, 2014 1.870 1.870 1.600 1.700 1,191,421 -0.12(-6.59%)
Mar 21, 2014 1.900 2.000 1.730 1.820 2,915,895 -0.10(-5.21%)
Mar 20, 2014 2.060 2.360 1.880 1.920 13,833,978 +0.23(+13.61%)
Mar 19, 2014 1.710 1.790 1.570 1.690 3,739,371 -0.16(-8.65%)
Mar 18, 2014 1.500 1.870 1.460 1.850 9,300,698 +0.44(+31.21%)
Mar 17, 2014 1.340 1.420 1.320 1.410 913,548 +0.09(+6.82%)
Mar 14, 2014 1.320 1.330 1.280 1.320 318,889 +0.02(+1.54%)
Mar 13, 2014 1.360 1.390 1.300 1.300 991,898 -0.04(-2.99%)
Mar 12, 2014 1.380 1.550 1.310 1.340 5,436,271 +0.09(+7.20%)
Mar 11, 2014 1.330 1.331 1.190 1.250 801,811 -0.05(-3.85%)
Mar 10, 2014 1.350 1.370 1.280 1.300 528,351 -0.01(-0.76%)
Mar 07, 2014 1.380 1.380 1.270 1.310 563,905 -0.05(-3.68%)
Mar 06, 2014 1.390 1.400 1.350 1.360 440,266 +0.02(+1.49%)
Mar 05, 2014 1.320 1.360 1.310 1.340 435,477 -0.00(-0.01%)
Mar 04, 2014 1.330 1.370 1.310 1.340 441,045 +0.02(+1.60%)
Mar 03, 2014 1.300 1.320 1.230 1.319 514,284 +0.02(+1.46%)
Feb 28, 2014 1.360 1.400 1.300 1.300 678,298 -0.04(-2.99%)
Feb 27, 2014 1.390 1.470 1.340 1.340 1,693,485 -0.05(-3.60%)
Feb 26, 2014 1.330 1.450 1.280 1.390 2,028,668 +0.10(+7.75%)
Feb 25, 2014 1.380 1.400 1.260 1.290 1,135,690 -0.06(-4.44%)
Feb 24, 2014 1.230 1.350 1.220 1.350 1,338,778 +0.13(+10.66%)
Feb 21, 2014 1.280 1.290 1.210 1.220 435,037 -0.06(-4.69%)
Feb 20, 2014 1.260 1.280 1.210 1.280 632,006 +0.01(+0.79%)
Feb 19, 2014 1.270 1.380 1.250 1.270 1,494,189 -0.01(-1.17%)
Feb 18, 2014 1.200 1.320 1.200 1.285 1,239,260 +0.08(+7.08%)
Feb 14, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 13, 2014 1.160 1.210 1.150 1.200 436,151 +0.02(+1.69%)
Feb 12, 2014 1.210 1.230 1.160 1.180 458,222 -0.03(-2.40%)
Feb 11, 2014 1.160 1.300 1.140 1.209 2,097,953 +0.07(+6.05%)
Feb 10, 2014 1.180 1.190 1.140 1.140 370,979 -0.03(-2.48%)
Feb 07, 2014 1.150 1.220 1.120 1.169 601,320 +0.02(+1.65%)
Feb 06, 2014 1.130 1.170 1.100 1.150 411,837 +0.03(+2.68%)
Feb 05, 2014 1.160 1.160 1.100 1.120 629,067 -0.03(-2.61%)
Feb 04, 2014 1.170 1.190 1.110 1.150 303,116 -0.02(-1.71%)
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