BG MEDICINE (NQ: BGMD)
0.7600 USD  +0.0095 (+1.27%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.9352 0.9400 0.9012 0.9100 118,127 -0.03(-3.56%)
Jul 31, 2014 0.9800 0.9800 0.9260 0.9436 216,399 -0.04(-3.83%)
Jul 30, 2014 1.000 1.000 0.9700 0.9812 127,960 -0.00(-0.40%)
Jul 29, 2014 0.9800 1.010 0.9700 0.9851 54,023 +0.01(+0.52%)
Jul 28, 2014 0.9850 0.9980 0.9800 0.9800 45,899 -0.01(-0.74%)
Jul 25, 2014 1.000 1.000 0.9700 0.9873 170,944 -0.00(-0.26%)
Jul 24, 2014 1.010 1.014 0.9800 0.9899 127,151 -0.02(-1.99%)
Jul 23, 2014 1.020 1.030 0.9900 1.010 286,301 +0.00(+0.00%)
Jul 22, 2014 1.040 1.090 1.010 1.010 424,821 -0.02(-1.94%)
Jul 21, 2014 1.000 1.040 1.000 1.030 64,062 +0.03(+3.00%)
Jul 18, 2014 0.9900 1.040 0.9900 1.000 70,829 +0.00(+0.00%)
Jul 17, 2014 1.010 1.047 1.000 1.000 128,338 -0.02(-1.96%)
Jul 16, 2014 1.060 1.060 1.010 1.020 176,721 -0.03(-2.86%)
Jul 15, 2014 1.020 1.050 1.000 1.050 187,723 +0.04(+3.96%)
Jul 14, 2014 0.9800 1.040 0.9700 1.010 395,424 +0.04(+3.79%)
Jul 11, 2014 0.9771 0.9900 0.9600 0.9731 107,829 -0.00(-0.42%)
Jul 10, 2014 1.000 1.000 0.9600 0.9772 232,998 -0.02(-2.28%)
Jul 09, 2014 1.020 1.040 1.000 1.000 129,012 -0.02(-1.95%)
Jul 08, 2014 1.050 1.059 1.000 1.020 346,007 -0.04(-3.78%)
Jul 07, 2014 1.060 1.100 1.050 1.060 251,770 +0.00(+0.00%)
Jul 03, 2014 1.060 1.060 1.060 0 -0.02(-1.85%)
Jul 02, 2014 1.100 1.120 1.060 1.080 95,407 -0.02(-1.82%)
Jul 01, 2014 1.050 1.100 1.050 1.100 199,685 +0.05(+4.76%)
Jun 30, 2014 1.100 1.100 1.045 1.050 318,204 -0.05(-4.55%)
Jun 27, 2014 1.120 1.160 1.060 1.100 579,720 -0.01(-1.35%)
Jun 26, 2014 1.140 1.155 1.110 1.115 237,019 -0.01(-1.33%)
Jun 25, 2014 1.200 1.220 1.100 1.130 342,518 -0.03(-2.67%)
Jun 24, 2014 1.160 1.240 1.150 1.161 949,310 +0.01(+0.96%)
Jun 23, 2014 1.130 1.190 1.100 1.150 582,711 +0.03(+2.68%)
Jun 20, 2014 1.100 1.120 1.090 1.120 230,043 +0.03(+2.28%)
Jun 19, 2014 1.060 1.101 1.050 1.095 288,126 +0.03(+3.30%)
Jun 18, 2014 1.080 1.080 1.040 1.060 200,053 -0.01(-0.93%)
Jun 17, 2014 1.080 1.110 1.050 1.070 244,448 -0.02(-1.83%)
Jun 16, 2014 1.110 1.140 1.080 1.090 417,022 +0.00(+0.00%)
Jun 13, 2014 1.110 1.184 1.060 1.090 653,579 +0.01(+0.93%)
Jun 12, 2014 1.030 1.100 1.000 1.080 710,953 +0.05(+4.85%)
Jun 11, 2014 1.040 1.060 1.030 1.030 100,137 -0.02(-1.90%)
Jun 10, 2014 1.030 1.050 1.010 1.050 147,154 -0.01(-0.94%)
Jun 06, 2014 1.030 1.060 1.010 1.060 209,217 +0.03(+2.91%)
Jun 05, 2014 1.000 1.030 0.9801 1.030 242,335 +0.02(+1.98%)
Jun 04, 2014 0.9800 1.027 0.9601 1.010 213,611 +0.02(+1.51%)
Jun 03, 2014 1.030 1.030 0.9800 0.9950 261,510 -0.01(-0.50%)
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