BG MEDICINE (NQ: BGMD)
0.3300 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.3500 0.3500 0.2910 0.3300 209,717 -0.00(-1.46%)
Dec 18, 2014 0.3000 0.3400 0.3000 0.3349 166,313 +0.03(+11.63%)
Dec 17, 2014 0.3000 0.3050 0.2800 0.3000 185,703 +0.01(+3.45%)
Dec 16, 2014 0.2700 0.2900 240,165 +0.02(+6.34%)
Dec 15, 2014 0.2700 0.2900 0.2700 0.2727 389,776 -0.03(-9.10%)
Dec 12, 2014 0.3030 0.3300 0.2910 0.3000 408,647 -0.02(-6.69%)
Dec 11, 2014 0.2900 0.3500 0.2800 0.3215 1,123,379 +0.02(+7.17%)
Dec 10, 2014 0.3700 0.3700 0.3000 0.3000 636,526 -0.03(-7.72%)
Dec 09, 2014 0.3750 0.4000 0.3111 0.3251 449,806 -0.04(-12.14%)
Dec 08, 2014 0.4000 0.4275 0.3600 0.3700 469,481 -0.03(-7.50%)
Dec 05, 2014 0.4000 0.4551 0.3922 0.4000 401,684 -0.05(-11.11%)
Dec 04, 2014 0.4310 0.4740 0.4310 0.4500 59,170 +0.01(+2.13%)
Dec 03, 2014 0.4510 0.4900 0.4301 0.4406 87,726 -0.02(-4.24%)
Dec 02, 2014 0.4400 0.4898 0.4400 0.4601 130,578 -0.03(-5.58%)
Dec 01, 2014 0.4700 0.4950 0.4401 0.4873 130,447 +0.02(+3.68%)
Nov 28, 2014 0.4400 0.4700 0.4300 0.4700 38,445 +0.00(+1.08%)
Nov 26, 2014 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Nov 25, 2014 0.4408 0.4690 0.4300 0.4300 49,985 -0.02(-4.44%)
Nov 24, 2014 0.4399 0.4649 0.4300 0.4500 273,941 +0.04(+9.76%)
Nov 21, 2014 0.4100 0.4450 0.4100 0.4100 128,367 +0.00(+0.89%)
Nov 20, 2014 0.4000 0.4480 0.4000 0.4064 136,731 -0.00(-0.88%)
Nov 19, 2014 0.4200 0.4200 0.4020 0.4100 145,725 +0.01(+1.91%)
Nov 18, 2014 0.4000 0.4300 0.4000 0.4023 113,047 -0.02(-4.21%)
Nov 17, 2014 0.4309 0.4398 0.4200 0.4200 69,722 -0.01(-3.05%)
Nov 14, 2014 0.4225 0.4499 0.4200 0.4332 194,562 -0.02(-3.82%)
Nov 13, 2014 0.4301 0.4865 0.4204 0.4504 236,018 -0.02(-4.17%)
Nov 12, 2014 0.4699 0.4886 0.4600 0.4700 203,782 -0.00(-0.30%)
Nov 11, 2014 0.4300 0.4798 0.4280 0.4714 40,982 +0.03(+7.14%)
Nov 10, 2014 0.4300 0.4603 0.4300 0.4400 89,969 +0.02(+4.76%)
Nov 07, 2014 0.4203 0.4330 0.4102 0.4200 293,941 -0.01(-2.82%)
Nov 06, 2014 0.4300 0.4700 0.4020 0.4322 177,340 -0.02(-3.96%)
Nov 05, 2014 0.4200 0.4500 0.4021 0.4500 165,719 +0.01(+2.27%)
Nov 04, 2014 0.4900 0.4990 0.4400 0.4400 168,854 -0.04(-8.33%)
Nov 03, 2014 0.4400 0.5000 0.4400 0.4800 101,390 +0.04(+9.64%)
Oct 31, 2014 0.4570 0.4600 0.4230 0.4378 179,168 -0.01(-2.71%)
Oct 30, 2014 0.4900 0.4900 0.4500 0.4500 78,884 -0.04(-8.16%)
Oct 29, 2014 0.4800 0.4900 0.4800 0.4900 189,635 +0.02(+3.24%)
Oct 28, 2014 0.4800 0.5099 0.4650 0.4746 82,565 -0.01(-1.12%)
Oct 27, 2014 0.4900 0.4996 0.4800 0.4800 137,892 -0.02(-3.92%)
Oct 24, 2014 0.5100 0.5100 0.4700 0.4996 51,555 -0.01(-1.56%)
Oct 23, 2014 0.5220 0.5299 0.4520 0.5075 238,979 -0.00(-0.31%)
Oct 22, 2014 0.4800 0.5091 450,895 +0.04(+9.09%)
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%)
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