BG Medicine, Inc. Stock Price History | Historical BGMD Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	1.750	1.820	1.720	1.790	0	+0.02(+1.13%)
May 22, 2013	1.840	1.860	1.700	1.770	0	-0.06(-3.28%)
May 21, 2013	1.680	1.930	1.680	1.830	0	+0.15(+8.93%)
May 20, 2013	1.680	1.720	1.680	1.680	0	-0.01(-0.59%)
May 17, 2013	1.700	1.710	1.650	1.690	0	+0.00(+0.00%)
May 16, 2013	1.740	1.740	1.680	1.690	112,134	-0.02(-1.17%)
May 15, 2013	1.730	1.760	1.690	1.710	0	+0.04(+2.40%)
May 13, 2013	1.670	1.700	1.650	1.670	0	+0.00(+0.00%)
May 10, 2013	1.730	1.750	1.650	1.670	0	-0.06(-3.47%)
May 09, 2013	1.740	1.800	1.650	1.730	0	-0.09(-4.95%)
May 08, 2013	1.780	1.820	1.750	1.820	0	+0.06(+3.41%)
May 07, 2013	1.780	1.790	1.720	1.760	0	+0.00(+0.00%)
May 06, 2013	1.790	1.830	1.720	1.760	0	-0.04(-2.22%)
May 03, 2013	1.680	1.820	1.680	1.800	0	+0.16(+9.76%)
May 02, 2013	1.670	1.688	1.630	1.640	0	+0.03(+1.86%)
May 01, 2013	1.640	1.650	1.600	1.610	0	-0.04(-2.42%)
Apr 30, 2013	1.640	1.699	1.620	1.650	0	-0.01(-0.60%)
Apr 29, 2013	1.690	1.690	1.650	1.660	74,900	-0.03(-1.78%)
Apr 26, 2013	1.710	1.720	1.690	1.690	43,372	-0.03(-1.74%)
Apr 25, 2013	1.720	1.720	1.680	1.720	52,382	+0.00(+0.00%)
Apr 24, 2013	1.720	1.749	1.690	1.720	41,905	+0.00(+0.00%)
Apr 23, 2013	1.740	1.750	1.660	1.720	87,485	+0.00(+0.00%)
Apr 22, 2013	1.700	1.722	1.660	1.720	82,383	+0.05(+2.99%)
Apr 19, 2013	1.560	1.680	1.560	1.670	69,956	+0.08(+5.03%)
Apr 18, 2013	1.690	1.700	1.580	1.590	259,938	-0.10(-5.92%)
Apr 17, 2013	1.710	1.720	1.680	1.690	80,358	-0.05(-2.87%)
Apr 16, 2013	1.720	1.810	1.700	1.740	29,504	+0.04(+2.35%)
Apr 15, 2013	1.710	1.850	1.680	1.700	236,506	-0.03(-1.73%)
Apr 12, 2013	1.750	1.770	1.715	1.730	85,995	-0.05(-2.81%)
Apr 11, 2013	1.750	1.840	1.750	1.780	104,991	+0.03(+1.71%)
Apr 10, 2013	1.750	1.860	1.739	1.750	227,310	+0.06(+3.55%)
Apr 09, 2013	1.670	1.720	1.620	1.690	143,021	+0.00(+0.00%)
Apr 08, 2013	1.790	1.790	1.680	1.690	83,837	-0.09(-5.06%)
Apr 05, 2013	1.720	1.800	1.720	1.780	63,988	+0.02(+1.14%)
Apr 04, 2013	1.730	1.777	1.673	1.760	121,056	+0.06(+3.53%)
Apr 03, 2013	1.720	1.720	1.660	1.700	166,215	-0.01(-0.58%)
Apr 02, 2013	1.810	1.810	1.700	1.710	147,871	-0.09(-5.00%)
Apr 01, 2013	1.930	1.930	1.700	1.800	237,737	-0.15(-7.69%)
Mar 28, 2013	1.870	1.950	1.750	1.950	238,923	+0.09(+4.84%)
Mar 27, 2013	1.850	1.890	1.850	1.860	57,551	-0.02(-1.06%)
Mar 26, 2013	1.900	1.900	1.850	1.880	34,627	-0.01(-0.53%)
Mar 25, 2013	1.880	1.920	1.840	1.890	86,769	+0.02(+1.07%)
Mar 22, 2013	1.880	1.950	1.830	1.870	76,103	+0.00(+0.00%)
Mar 21, 2013	1.880	1.950	1.860	1.870	91,299	-0.01(-0.53%)
Mar 20, 2013	1.900	1.950	1.840	1.880	61,254	+0.01(+0.53%)
Mar 19, 2013	1.960	1.960	1.860	1.870	172,691	-0.06(-3.11%)
Mar 18, 2013	1.870	2.040	1.800	1.930	460,102	+0.07(+3.76%)
Mar 15, 2013	1.790	1.880	1.740	1.860	246,810	+0.06(+3.33%)
Mar 14, 2013	1.900	1.950	1.750	1.800	417,141	-0.06(-3.23%)
Mar 13, 2013	2.090	2.240	1.800	1.860	2,946,434	+0.04(+2.20%)
Mar 12, 2013	1.730	1.887	1.700	1.820	306,137	+0.10(+5.81%)
Mar 11, 2013	1.730	1.730	1.690	1.720	102,728	-0.02(-1.15%)
Mar 08, 2013	1.760	1.760	1.700	1.740	116,290	+0.02(+1.16%)
Mar 07, 2013	1.730	1.800	1.700	1.720	137,426	+0.00(+0.00%)
Mar 06, 2013	1.700	1.770	1.660	1.720	119,863	+0.06(+3.61%)
Mar 05, 2013	1.650	1.700	1.607	1.660	308,454	+0.08(+5.06%)
Mar 04, 2013	1.650	1.700	1.110	1.580	388,393	-0.08(-4.82%)

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 Telekurs USA
Postage Rates