BG MEDICINE (NQ: BGMD)
0.6700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 0.7000 0.7100 0.6500 0.6700 111,014 -0.02(-3.11%)
Sep 12, 2014 0.6918 0.7199 0.6900 0.6915 105,596 -0.02(-2.62%)
Sep 11, 2014 0.6900 0.7200 0.6900 0.7101 106,124 +0.02(+2.82%)
Sep 10, 2014 0.7000 0.7150 0.6810 0.6906 77,178 -0.01(-1.34%)
Sep 09, 2014 0.7400 0.7500 0.6800 0.7000 325,373 -0.05(-6.04%)
Sep 08, 2014 0.7700 0.8053 0.7411 0.7450 131,201 -0.03(-4.47%)
Sep 05, 2014 0.7800 0.7842 0.7800 0.7799 73,639 +0.01(+1.08%)
Sep 04, 2014 0.7800 0.7998 0.7700 0.7716 86,319 +0.00(+0.21%)
Sep 03, 2014 0.7900 0.8375 0.7525 0.7700 75,265 -0.03(-3.75%)
Sep 02, 2014 0.7700 0.7800 0.7700 0.8000 50,850 +0.02(+2.56%)
Aug 29, 2014 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Aug 28, 2014 0.7700 0.7780 0.7444 0.7600 101,182 -0.02(-2.56%)
Aug 27, 2014 0.8300 0.8300 0.7700 0.7800 258,760 -0.05(-6.01%)
Aug 26, 2014 0.8300 0.8300 0.8100 0.8299 122,532 -0.01(-1.20%)
Aug 25, 2014 0.8500 0.8598 0.8300 0.8400 105,940 +0.00(+0.00%)
Aug 22, 2014 0.8300 0.8400 0.8176 0.8400 123,164 +0.02(+2.44%)
Aug 21, 2014 0.8800 0.8800 0.8021 0.8200 161,465 -0.04(-4.54%)
Aug 20, 2014 0.7500 0.8900 0.7500 0.8590 271,140 +0.10(+13.03%)
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%)
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