BG MEDICINE (NQ: BGMD)
0.5900 USD  +0.0400 (+7.27%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 0.6210 0.6500 0.5757 0.5900 291,963 +0.04(+7.27%)
Jul 02, 2015 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Jul 01, 2015 0.5560 0.5936 0.5501 0.5700 127,243 +0.02(+3.64%)
Jun 30, 2015 0.5930 0.5930 0.5001 0.5500 262,120 -0.04(-7.41%)
Jun 29, 2015 0.6060 0.6300 0.5862 0.5940 71,327 -0.00(-0.52%)
Jun 26, 2015 0.6600 0.6600 0.5950 0.5971 297,538 -0.02(-3.69%)
Jun 25, 2015 0.6400 0.6427 0.6101 0.6200 54,603 -0.01(-1.82%)
Jun 24, 2015 0.6690 0.6988 0.6201 0.6315 68,447 -0.03(-5.04%)
Jun 23, 2015 0.6000 0.6700 0.6000 0.6650 185,188 +0.06(+9.34%)
Jun 22, 2015 0.6150 0.6200 0.6000 0.6082 180,461 -0.00(-0.51%)
Jun 19, 2015 0.6100 0.6100 0.6100 0.6113 112,173 +0.00(+0.21%)
Jun 18, 2015 0.6400 0.6429 0.6100 0.6100 152,486 -0.03(-4.09%)
Jun 17, 2015 0.6518 0.6700 0.6300 0.6360 177,040 -0.02(-2.30%)
Jun 16, 2015 0.6505 0.7150 0.6500 0.6510 80,156 +0.00(+0.15%)
Jun 15, 2015 0.7000 0.7150 0.6500 0.6500 97,500 -0.04(-5.82%)
Jun 12, 2015 0.7150 0.7500 0.6700 0.6902 183,855 -0.02(-3.06%)
Jun 11, 2015 0.7150 0.7500 0.7100 0.7120 149,910 -0.01(-1.39%)
Jun 10, 2015 0.7200 0.7800 0.7040 0.7220 70,617 +0.00(+0.28%)
Jun 09, 2015 0.7010 0.7740 0.6722 0.7200 151,012 +0.02(+2.13%)
Jun 08, 2015 0.8000 0.8000 0.7020 0.7050 179,242 -0.05(-7.11%)
Jun 05, 2015 0.7100 0.8200 0.6810 0.7590 556,791 +0.05(+7.28%)
Jun 04, 2015 0.6650 0.7100 0.6603 0.7075 77,221 +0.05(+6.87%)
Jun 03, 2015 0.7100 0.7100 0.6600 0.6620 76,609 -0.04(-5.29%)
Jun 02, 2015 0.6900 0.7098 0.6600 0.6990 63,415 +0.02(+2.64%)
Jun 01, 2015 0.6500 0.7100 0.6500 0.6810 166,690 +0.01(+1.64%)
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%)
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